Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.36 | 27.75 | 27.19 | 27.74 | 2,079,374 | +0.49(+1.79%) |
Oct 30, 2014 | 26.93 | 27.39 | 26.82 | 27.25 | 2,555,715 | -0.38(-1.38%) |
Oct 29, 2014 | 28.10 | 28.16 | 27.46 | 27.63 | 3,826,350 | -1.13(-3.94%) |
Oct 28, 2014 | 28.33 | 28.80 | 28.25 | 28.77 | 2,431,824 | +0.89(+3.21%) |
Oct 27, 2014 | 27.69 | 28.29 | 28.29 | 27.87 | 1,718,254 | -0.42(-1.47%) |
Oct 24, 2014 | 28.27 | 28.31 | 27.98 | 28.29 | 1,310,833 | +0.17(+0.60%) |
Oct 23, 2014 | 27.93 | 28.34 | 27.85 | 28.12 | 2,368,185 | +0.55(+1.99%) |
Oct 22, 2014 | 27.86 | 27.93 | 27.55 | 27.57 | 1,687,472 | -0.58(-2.05%) |
Oct 21, 2014 | 27.91 | 28.18 | 27.83 | 28.15 | 1,684,339 | +0.61(+2.22%) |
Oct 20, 2014 | 27.17 | 28.89 | 27.15 | 27.54 | 2,855,722 | +0.43(+1.60%) |
Oct 17, 2014 | 27.10 | 27.25 | 26.94 | 27.10 | 2,278,846 | +0.66(+2.48%) |
Oct 16, 2014 | 25.93 | 26.80 | 25.90 | 26.45 | 4,378,042 | -0.93(-3.40%) |
Oct 15, 2014 | 27.56 | 27.63 | 26.64 | 27.38 | 4,937,136 | -0.52(-1.87%) |
Oct 14, 2014 | 28.17 | 28.25 | 27.79 | 27.90 | 2,617,714 | -0.01(-0.03%) |
Oct 13, 2014 | 28.37 | 28.48 | 27.91 | 27.91 | 2,230,772 | -0.21(-0.76%) |
Oct 10, 2014 | 28.64 | 28.85 | 28.11 | 28.12 | 3,048,346 | -0.72(-2.49%) |
Oct 09, 2014 | 29.37 | 29.45 | 28.72 | 28.84 | 3,179,192 | -1.20(-4.01%) |
Oct 08, 2014 | 29.70 | 30.08 | 29.29 | 30.04 | 2,466,579 | +0.50(+1.68%) |
Oct 07, 2014 | 29.76 | 29.86 | 29.54 | 29.55 | 2,466,265 | -0.83(-2.74%) |
Oct 06, 2014 | 30.42 | 30.58 | 30.16 | 30.38 | 1,820,334 | +0.04(+0.12%) |
Oct 03, 2014 | 30.30 | 30.43 | 30.18 | 30.34 | 1,628,194 | -0.03(-0.09%) |
Oct 02, 2014 | 30.48 | 30.58 | 29.69 | 30.37 | 3,956,987 | -0.47(-1.52%) |
Oct 01, 2014 | 31.16 | 31.18 | 30.73 | 30.84 | 1,823,561 | -0.04(-0.11%) |
Sep 30, 2014 | 30.81 | 31.16 | 30.62 | 30.88 | 1,283,413 | -0.03(-0.09%) |
Sep 29, 2014 | 30.79 | 30.96 | 30.69 | 30.90 | 1,311,525 | -0.43(-1.36%) |
Sep 26, 2014 | 31.12 | 31.43 | 30.93 | 31.33 | 1,333,800 | +0.29(+0.94%) |
Sep 25, 2014 | 31.37 | 31.38 | 30.94 | 31.04 | 2,109,781 | -0.64(-2.01%) |
Sep 24, 2014 | 31.20 | 31.69 | 31.12 | 31.67 | 1,385,476 | +0.43(+1.36%) |
Sep 23, 2014 | 31.52 | 31.67 | 31.23 | 31.25 | 1,349,921 | -0.54(-1.70%) |
Sep 22, 2014 | 32.14 | 32.14 | 31.69 | 31.79 | 1,907,799 | -0.11(-0.33%) |
Sep 19, 2014 | 31.96 | 32.13 | 31.85 | 31.89 | 3,141,378 | +0.20(+0.64%) |
Sep 18, 2014 | 31.51 | 31.79 | 31.51 | 31.69 | 1,949,671 | +0.64(+2.05%) |
Sep 17, 2014 | 31.11 | 31.36 | 30.98 | 31.05 | 1,695,035 | +0.09(+0.29%) |
Sep 16, 2014 | 30.71 | 31.04 | 30.69 | 30.96 | 1,449,987 | +0.04(+0.11%) |
Sep 15, 2014 | 30.86 | 31.00 | 30.69 | 30.93 | 1,009,916 | -0.10(-0.31%) |
Sep 12, 2014 | 31.13 | 31.14 | 30.91 | 31.03 | 1,821,242 | -0.19(-0.62%) |
Sep 11, 2014 | 31.01 | 31.27 | 30.98 | 31.22 | 1,353,078 | -0.04(-0.11%) |
Sep 10, 2014 | 31.04 | 31.30 | 30.94 | 31.26 | 2,255,937 | +0.51(+1.67%) |
Sep 09, 2014 | 30.91 | 30.92 | 30.62 | 30.74 | 1,154,380 | -0.19(-0.60%) |
Sep 08, 2014 | 31.05 | 31.17 | 30.83 | 30.93 | 1,075,513 | -0.21(-0.68%) |
Sep 05, 2014 | 31.13 | 31.20 | 30.99 | 31.14 | 1,590,188 | +0.26(+0.83%) |
Sep 04, 2014 | 30.91 | 31.28 | 30.76 | 30.89 | 1,920,820 | -0.10(-0.31%) |
Sep 03, 2014 | 31.23 | 31.25 | 30.91 | 30.98 | 1,941,531 | +0.69(+2.28%) |
Sep 02, 2014 | 30.39 | 30.39 | 30.17 | 30.29 | 1,123,959 | -0.10(-0.32%) |
Aug 29, 2014 | 30.25 | 30.39 | 30.39 | 30.39 | 1,223,177 | -0.08(-0.26%) |
Aug 28, 2014 | 30.45 | 30.49 | 30.31 | 30.47 | 1,598,470 | -0.60(-1.94%) |
Aug 27, 2014 | 31.25 | 31.27 | 30.92 | 31.07 | 2,856,593 | +0.47(+1.53%) |
Aug 26, 2014 | 30.52 | 30.73 | 30.49 | 30.60 | 2,091,610 | +0.58(+1.95%) |
Aug 25, 2014 | 29.83 | 30.16 | 29.80 | 30.02 | 3,280,425 | +0.53(+1.80%) |
Aug 22, 2014 | 29.66 | 29.73 | 29.37 | 29.49 | 2,314,921 | -0.06(-0.21%) |
Aug 21, 2014 | 29.35 | 29.65 | 29.34 | 29.55 | 2,121,472 | +0.28(+0.97%) |
Aug 20, 2014 | 29.13 | 29.30 | 29.08 | 29.26 | 971,199 | -0.05(-0.18%) |
Aug 19, 2014 | 29.41 | 29.43 | 29.24 | 29.32 | 1,198,760 | +0.08(+0.27%) |
Aug 18, 2014 | 29.18 | 29.31 | 29.15 | 29.24 | 1,296,062 | +0.07(+0.24%) |
Aug 15, 2014 | 29.63 | 29.68 | 28.82 | 29.17 | 4,139,063 | -0.19(-0.66%) |
Aug 14, 2014 | 29.27 | 29.38 | 29.08 | 29.36 | 1,854,787 | -0.01(-0.03%) |
Aug 13, 2014 | 29.35 | 29.54 | 29.27 | 29.37 | 1,639,053 | +0.33(+1.13%) |
Aug 12, 2014 | 29.14 | 29.26 | 28.89 | 29.04 | 1,363,123 | -0.08(-0.27%) |
Aug 11, 2014 | 29.03 | 29.19 | 28.97 | 29.12 | 1,722,773 | -0.37(-1.26%) |
Aug 08, 2014 | 29.15 | 29.42 | 29.03 | 29.49 | 1,861,959 | +0.62(+2.15%) |
Aug 07, 2014 | 29.57 | 29.65 | 28.81 | 28.87 | 2,654,386 | -0.19(-0.67%) |
Aug 06, 2014 | 28.87 | 29.22 | 28.86 | 29.07 | 1,930,742 | +0.00(+0.00%) |
Aug 05, 2014 | 29.20 | 29.36 | 28.95 | 29.07 | 3,201,966 | -0.86(-2.87%) |
Aug 04, 2014 | 29.89 | 29.99 | 29.62 | 29.93 | 2,886,800 | -0.13(-0.44%) |