Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.14 | 28.14 | 27.74 | 27.91 | 1,235,344 | -0.02(-0.08%) |
Oct 30, 2014 | 27.55 | 28.01 | 27.49 | 27.93 | 820,957 | +0.40(+1.45%) |
Oct 29, 2014 | 27.72 | 27.78 | 27.22 | 27.53 | 1,201,810 | -0.13(-0.48%) |
Oct 28, 2014 | 27.17 | 27.66 | 27.13 | 27.66 | 1,133,577 | +0.54(+1.99%) |
Oct 27, 2014 | 27.18 | 27.23 | 27.07 | 27.12 | 939,014 | -0.10(-0.38%) |
Oct 24, 2014 | 27.22 | 27.35 | 27.12 | 27.23 | 776,329 | +0.11(+0.41%) |
Oct 23, 2014 | 27.08 | 27.39 | 26.93 | 27.12 | 1,616,286 | +0.34(+1.27%) |
Oct 22, 2014 | 26.58 | 27.05 | 26.58 | 26.78 | 1,484,746 | +0.20(+0.75%) |
Oct 21, 2014 | 26.18 | 26.60 | 26.15 | 26.58 | 1,911,703 | +0.46(+1.76%) |
Oct 20, 2014 | 25.78 | 26.11 | 25.75 | 26.12 | 1,498,090 | +0.32(+1.23%) |
Oct 17, 2014 | 26.05 | 26.12 | 25.78 | 25.80 | 1,995,092 | -0.01(-0.06%) |
Oct 16, 2014 | 25.33 | 25.89 | 25.20 | 25.81 | 3,500,467 | +0.18(+0.69%) |
Oct 15, 2014 | 25.20 | 25.90 | 25.04 | 25.64 | 3,449,478 | +0.23(+0.90%) |
Oct 14, 2014 | 25.24 | 25.54 | 24.95 | 25.41 | 1,715,928 | +0.37(+1.48%) |
Oct 13, 2014 | 25.34 | 25.52 | 25.01 | 25.04 | 1,500,845 | -0.27(-1.08%) |
Oct 10, 2014 | 25.04 | 25.45 | 24.93 | 25.31 | 1,677,297 | +0.24(+0.98%) |
Oct 09, 2014 | 25.47 | 25.64 | 25.06 | 25.07 | 1,528,842 | -0.41(-1.63%) |
Oct 08, 2014 | 25.28 | 25.50 | 25.02 | 25.48 | 1,950,171 | +0.16(+0.61%) |
Oct 07, 2014 | 25.19 | 25.60 | 25.17 | 25.33 | 1,369,570 | +0.02(+0.09%) |
Oct 06, 2014 | 25.26 | 25.39 | 25.09 | 25.30 | 1,086,798 | +0.16(+0.65%) |
Oct 03, 2014 | 25.03 | 25.24 | 24.81 | 25.14 | 1,137,985 | +0.21(+0.86%) |
Oct 02, 2014 | 24.81 | 25.07 | 24.73 | 24.93 | 1,376,523 | +0.07(+0.30%) |
Oct 01, 2014 | 25.27 | 25.33 | 24.81 | 24.85 | 2,426,826 | -0.39(-1.55%) |
Sep 30, 2014 | 25.33 | 25.46 | 25.13 | 25.24 | 2,909,785 | -0.09(-0.35%) |
Sep 29, 2014 | 25.06 | 25.41 | 25.05 | 25.33 | 1,598,824 | +0.12(+0.47%) |
Sep 26, 2014 | 24.93 | 25.25 | 24.69 | 25.21 | 1,047,046 | +0.25(+1.01%) |
Sep 25, 2014 | 25.04 | 25.18 | 24.87 | 24.96 | 1,312,488 | -0.19(-0.77%) |
Sep 24, 2014 | 25.20 | 25.24 | 24.83 | 25.15 | 1,309,671 | +0.02(+0.09%) |
Sep 23, 2014 | 25.40 | 25.42 | 25.10 | 25.13 | 1,527,023 | -0.35(-1.37%) |
Sep 22, 2014 | 25.90 | 25.93 | 25.45 | 25.48 | 1,277,868 | -0.50(-1.91%) |
Sep 19, 2014 | 25.91 | 26.12 | 25.90 | 25.98 | 1,531,585 | +0.08(+0.31%) |
Sep 18, 2014 | 26.04 | 26.04 | 25.76 | 25.90 | 736,404 | -0.05(-0.20%) |
Sep 17, 2014 | 26.09 | 26.13 | 25.75 | 25.95 | 1,080,412 | -0.09(-0.34%) |
Sep 16, 2014 | 25.87 | 26.16 | 25.87 | 26.04 | 1,682,567 | +0.16(+0.60%) |
Sep 15, 2014 | 25.95 | 26.15 | 25.87 | 25.88 | 1,266,584 | -0.07(-0.26%) |
Sep 12, 2014 | 26.37 | 26.37 | 25.81 | 25.95 | 957,786 | -0.51(-1.93%) |
Sep 11, 2014 | 26.23 | 26.50 | 26.18 | 26.46 | 998,547 | +0.18(+0.70%) |
Sep 10, 2014 | 26.43 | 26.47 | 26.13 | 26.27 | 968,224 | -0.21(-0.81%) |
Sep 09, 2014 | 26.79 | 27.00 | 26.44 | 26.49 | 3,332,242 | -0.25(-0.94%) |
Sep 08, 2014 | 26.37 | 26.84 | 26.22 | 26.74 | 2,312,149 | +0.31(+1.18%) |
Sep 05, 2014 | 26.06 | 26.45 | 26.03 | 26.43 | 2,116,136 | +0.37(+1.43%) |
Sep 04, 2014 | 26.18 | 26.23 | 25.90 | 26.05 | 1,535,178 | -0.15(-0.58%) |
Sep 03, 2014 | 26.03 | 26.23 | 26.03 | 26.21 | 1,206,798 | +0.19(+0.72%) |
Sep 02, 2014 | 26.00 | 26.17 | 25.86 | 26.02 | 1,551,857 | +0.02(+0.09%) |
Aug 29, 2014 | 25.87 | 26.00 | 26.00 | 26.00 | 1,303,350 | +0.12(+0.47%) |
Aug 28, 2014 | 25.66 | 25.91 | 25.66 | 25.87 | 871,630 | +0.09(+0.36%) |
Aug 27, 2014 | 25.60 | 25.78 | 25.60 | 25.78 | 721,817 | +0.21(+0.83%) |
Aug 26, 2014 | 25.62 | 25.84 | 25.57 | 25.57 | 750,752 | -0.07(-0.27%) |
Aug 25, 2014 | 25.59 | 25.75 | 25.49 | 25.64 | 1,190,005 | +0.15(+0.60%) |
Aug 22, 2014 | 25.42 | 25.66 | 25.33 | 25.48 | 1,688,398 | +0.06(+0.25%) |
Aug 21, 2014 | 25.37 | 25.52 | 25.29 | 25.42 | 1,197,976 | +0.06(+0.23%) |
Aug 20, 2014 | 25.25 | 25.36 | 25.15 | 25.36 | 1,216,528 | +0.11(+0.45%) |
Aug 19, 2014 | 24.92 | 25.28 | 24.92 | 25.25 | 1,510,452 | +0.37(+1.48%) |
Aug 18, 2014 | 24.87 | 25.00 | 24.83 | 24.88 | 973,265 | +0.13(+0.52%) |
Aug 15, 2014 | 24.73 | 24.89 | 24.60 | 24.75 | 1,085,347 | +0.16(+0.66%) |
Aug 14, 2014 | 24.22 | 24.61 | 24.19 | 24.59 | 760,125 | +0.37(+1.54%) |
Aug 13, 2014 | 24.09 | 24.34 | 24.06 | 24.22 | 960,446 | +0.13(+0.55%) |
Aug 12, 2014 | 24.03 | 24.20 | 23.92 | 24.09 | 754,227 | -0.02(-0.08%) |
Aug 11, 2014 | 24.11 | 24.29 | 23.92 | 24.11 | 979,773 | +0.05(+0.22%) |
Aug 08, 2014 | 23.62 | 24.03 | 23.62 | 24.05 | 972,585 | +0.44(+1.87%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.44 | 23.61 | 1,052,212 | +0.21(+0.88%) |
Aug 06, 2014 | 23.38 | 23.53 | 23.32 | 23.40 | 1,035,928 | -0.07(-0.29%) |
Aug 05, 2014 | 23.56 | 23.84 | 23.35 | 23.47 | 1,094,103 | -0.19(-0.81%) |
Aug 04, 2014 | 23.90 | 23.90 | 23.21 | 23.66 | 2,174,814 | -0.12(-0.52%) |