Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.20 | 24.56 | 24.04 | 24.39 | 20,002,540 | +0.48(+2.01%) |
Oct 30, 2014 | 23.75 | 24.11 | 23.66 | 23.91 | 12,967,699 | +0.05(+0.20%) |
Oct 29, 2014 | 24.24 | 24.30 | 23.58 | 23.86 | 14,981,326 | -0.35(-1.44%) |
Oct 28, 2014 | 23.61 | 24.25 | 23.41 | 24.21 | 33,558,996 | +0.85(+3.62%) |
Oct 27, 2014 | 23.42 | 23.69 | 23.34 | 23.37 | 16,463,843 | +0.03(+0.13%) |
Oct 24, 2014 | 24.11 | 24.30 | 23.29 | 23.34 | 39,021,524 | -0.69(-2.88%) |
Oct 23, 2014 | 24.82 | 24.85 | 23.93 | 24.03 | 32,748,376 | -0.30(-1.21%) |
Oct 22, 2014 | 23.78 | 24.47 | 23.75 | 24.32 | 22,971,094 | +0.37(+1.52%) |
Oct 21, 2014 | 23.69 | 24.14 | 23.55 | 23.96 | 16,188,949 | +0.39(+1.65%) |
Oct 20, 2014 | 23.48 | 23.54 | 23.36 | 23.57 | 15,061,385 | +0.08(+0.33%) |
Oct 17, 2014 | 23.60 | 24.06 | 23.43 | 23.49 | 23,608,020 | +0.23(+1.00%) |
Oct 16, 2014 | 22.63 | 23.42 | 22.60 | 23.26 | 23,459,408 | +0.19(+0.84%) |
Oct 15, 2014 | 23.05 | 23.51 | 22.39 | 23.06 | 38,131,284 | -0.33(-1.39%) |
Oct 14, 2014 | 23.23 | 23.60 | 23.19 | 23.39 | 18,659,968 | +0.25(+1.07%) |
Oct 13, 2014 | 23.53 | 23.79 | 23.09 | 23.14 | 22,816,492 | -0.39(-1.65%) |
Oct 10, 2014 | 23.52 | 24.04 | 23.44 | 23.53 | 26,383,470 | -0.57(-2.38%) |
Oct 09, 2014 | 24.93 | 24.96 | 23.93 | 24.11 | 29,733,114 | -0.89(-3.57%) |
Oct 08, 2014 | 24.73 | 25.03 | 23.92 | 25.00 | 36,439,804 | +0.32(+1.29%) |
Oct 07, 2014 | 25.67 | 25.67 | 24.59 | 24.68 | 33,030,570 | -1.54(-5.87%) |
Oct 06, 2014 | 26.29 | 26.60 | 25.92 | 26.22 | 11,707,881 | -0.01(-0.03%) |
Oct 03, 2014 | 25.97 | 26.34 | 25.83 | 26.23 | 21,859,254 | +0.45(+1.75%) |
Oct 02, 2014 | 25.27 | 25.95 | 25.24 | 25.78 | 26,767,516 | +0.54(+2.12%) |
Oct 01, 2014 | 24.84 | 25.66 | 24.63 | 25.24 | 40,082,968 | +0.43(+1.72%) |
Sep 30, 2014 | 25.05 | 25.28 | 24.60 | 24.81 | 31,911,730 | -0.22(-0.87%) |
Sep 29, 2014 | 25.61 | 25.76 | 24.84 | 25.03 | 25,365,910 | -0.74(-2.86%) |
Sep 26, 2014 | 25.67 | 25.87 | 25.59 | 25.77 | 12,122,816 | +0.23(+0.91%) |
Sep 25, 2014 | 26.08 | 26.14 | 25.50 | 25.54 | 15,844,190 | -0.61(-2.32%) |
Sep 24, 2014 | 25.89 | 26.16 | 25.65 | 26.14 | 13,728,409 | +0.33(+1.29%) |
Sep 23, 2014 | 25.82 | 26.09 | 25.74 | 25.81 | 11,238,818 | -0.17(-0.66%) |
Sep 22, 2014 | 26.21 | 26.29 | 25.70 | 25.98 | 14,391,446 | -0.39(-1.47%) |
Sep 19, 2014 | 26.59 | 26.59 | 26.23 | 26.37 | 18,692,682 | -0.07(-0.26%) |
Sep 18, 2014 | 26.36 | 26.58 | 26.36 | 26.44 | 11,494,642 | +0.14(+0.53%) |
Sep 17, 2014 | 26.20 | 26.52 | 26.16 | 26.30 | 13,259,968 | +0.11(+0.42%) |
Sep 16, 2014 | 26.02 | 26.37 | 25.99 | 26.19 | 14,266,583 | +0.06(+0.24%) |
Sep 15, 2014 | 25.76 | 26.26 | 25.75 | 26.13 | 16,103,424 | +0.28(+1.08%) |
Sep 12, 2014 | 26.01 | 26.10 | 25.72 | 25.85 | 14,260,007 | -0.26(-1.01%) |
Sep 11, 2014 | 25.76 | 26.18 | 25.75 | 26.11 | 13,115,818 | +0.25(+0.96%) |
Sep 10, 2014 | 25.73 | 25.90 | 25.68 | 25.86 | 13,478,772 | +0.17(+0.67%) |
Sep 09, 2014 | 25.79 | 25.87 | 25.64 | 25.69 | 15,268,101 | -0.13(-0.51%) |
Sep 08, 2014 | 26.44 | 26.53 | 25.75 | 25.82 | 28,474,204 | -0.81(-3.03%) |
Sep 05, 2014 | 26.64 | 26.65 | 26.36 | 26.63 | 17,753,096 | -0.04(-0.14%) |
Sep 04, 2014 | 26.56 | 26.88 | 26.52 | 26.67 | 12,421,908 | +0.12(+0.46%) |
Sep 03, 2014 | 27.00 | 27.05 | 26.54 | 26.55 | 15,096,809 | -0.25(-0.95%) |
Sep 02, 2014 | 26.86 | 27.06 | 26.66 | 26.80 | 10,160,084 | +0.00(+0.00%) |
Aug 29, 2014 | 26.75 | 26.80 | 26.80 | 26.80 | 7,205,078 | +0.09(+0.35%) |
Aug 28, 2014 | 26.56 | 26.76 | 26.35 | 26.71 | 7,754,237 | -0.02(-0.09%) |
Aug 27, 2014 | 26.89 | 26.90 | 26.63 | 26.73 | 9,242,879 | -0.11(-0.40%) |
Aug 26, 2014 | 26.77 | 26.95 | 26.67 | 26.84 | 9,784,304 | +0.14(+0.52%) |
Aug 25, 2014 | 26.51 | 26.75 | 26.42 | 26.70 | 12,396,092 | +0.33(+1.26%) |
Aug 22, 2014 | 26.58 | 26.58 | 26.30 | 26.37 | 11,252,573 | -0.28(-1.04%) |
Aug 21, 2014 | 26.66 | 26.75 | 26.54 | 26.65 | 8,559,079 | +0.05(+0.20%) |
Aug 20, 2014 | 26.56 | 26.74 | 26.41 | 26.59 | 11,819,413 | -0.03(-0.12%) |
Aug 19, 2014 | 26.72 | 26.76 | 26.44 | 26.62 | 13,533,329 | +0.13(+0.49%) |
Aug 18, 2014 | 26.25 | 26.52 | 26.21 | 26.49 | 13,409,015 | +0.43(+1.65%) |
Aug 15, 2014 | 26.22 | 26.31 | 25.81 | 26.06 | 18,378,554 | -0.08(-0.32%) |
Aug 14, 2014 | 26.04 | 26.15 | 25.58 | 26.15 | 12,928,423 | +0.00(+0.00%) |
Aug 13, 2014 | 26.13 | 26.15 | 26.02 | 26.15 | 9,292,292 | +0.19(+0.74%) |
Aug 12, 2014 | 25.99 | 26.29 | 25.84 | 25.95 | 13,380,036 | -0.08(-0.30%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.73 | 26.03 | 14,119,685 | +0.21(+0.81%) |
Aug 08, 2014 | 25.48 | 25.83 | 25.48 | 25.82 | 12,901,542 | +0.32(+1.27%) |
Aug 07, 2014 | 25.84 | 25.90 | 25.26 | 25.50 | 17,563,396 | -0.22(-0.87%) |
Aug 06, 2014 | 25.59 | 25.93 | 25.59 | 25.72 | 11,316,314 | +0.03(+0.12%) |
Aug 05, 2014 | 25.85 | 26.03 | 25.53 | 25.69 | 14,245,956 | -0.19(-0.74%) |
Aug 04, 2014 | 26.00 | 26.20 | 25.80 | 25.88 | 14,779,454 | +0.13(+0.51%) |