Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.59 | 26.83 | 26.50 | 26.82 | 14,090,369 | +0.47(+1.77%) |
Oct 30, 2014 | 26.36 | 26.51 | 26.12 | 26.35 | 13,827,006 | -0.04(-0.15%) |
Oct 29, 2014 | 26.44 | 26.57 | 26.25 | 26.39 | 13,060,723 | +0.02(+0.08%) |
Oct 28, 2014 | 26.56 | 26.56 | 26.14 | 26.37 | 11,660,524 | -0.06(-0.23%) |
Oct 27, 2014 | 26.38 | 26.60 | 26.35 | 26.43 | 7,841,640 | +0.08(+0.32%) |
Oct 24, 2014 | 26.20 | 26.35 | 26.12 | 26.35 | 6,615,288 | +0.20(+0.76%) |
Oct 23, 2014 | 26.40 | 26.46 | 26.11 | 26.15 | 8,820,791 | +0.04(+0.15%) |
Oct 22, 2014 | 26.08 | 26.42 | 26.08 | 26.11 | 11,618,156 | +0.02(+0.09%) |
Oct 21, 2014 | 25.82 | 26.09 | 25.64 | 26.09 | 10,124,269 | +0.33(+1.29%) |
Oct 20, 2014 | 25.36 | 25.80 | 25.34 | 25.75 | 9,517,901 | +0.42(+1.66%) |
Oct 17, 2014 | 25.20 | 25.41 | 25.00 | 25.33 | 16,775,111 | +0.27(+1.09%) |
Oct 16, 2014 | 24.89 | 25.22 | 24.76 | 25.06 | 19,323,488 | -0.20(-0.79%) |
Oct 15, 2014 | 25.32 | 25.52 | 24.74 | 25.26 | 25,611,450 | -0.36(-1.41%) |
Oct 14, 2014 | 25.57 | 25.78 | 25.41 | 25.62 | 12,860,174 | +0.07(+0.28%) |
Oct 13, 2014 | 25.83 | 26.04 | 25.55 | 25.55 | 15,602,693 | -0.37(-1.43%) |
Oct 10, 2014 | 25.91 | 26.30 | 25.89 | 25.92 | 16,849,272 | +0.19(+0.75%) |
Oct 09, 2014 | 25.90 | 26.13 | 25.63 | 25.72 | 14,217,608 | -0.24(-0.92%) |
Oct 08, 2014 | 25.56 | 25.97 | 25.47 | 25.96 | 11,808,993 | +0.42(+1.63%) |
Oct 07, 2014 | 25.76 | 25.82 | 25.52 | 25.55 | 11,093,098 | -0.26(-0.99%) |
Oct 06, 2014 | 25.74 | 25.85 | 25.55 | 25.80 | 12,151,964 | +0.18(+0.69%) |
Oct 03, 2014 | 25.34 | 25.65 | 25.28 | 25.62 | 12,968,901 | +0.40(+1.58%) |
Oct 02, 2014 | 25.39 | 25.42 | 25.07 | 25.23 | 14,533,820 | -0.17(-0.66%) |
Oct 01, 2014 | 25.51 | 25.59 | 25.34 | 25.39 | 13,549,654 | -0.09(-0.37%) |
Sep 30, 2014 | 25.59 | 25.63 | 25.45 | 25.49 | 11,438,286 | -0.06(-0.22%) |
Sep 29, 2014 | 25.31 | 25.57 | 25.23 | 25.54 | 13,480,205 | +0.13(+0.50%) |
Sep 26, 2014 | 25.20 | 25.50 | 25.16 | 25.41 | 14,186,701 | +0.39(+1.55%) |
Sep 25, 2014 | 25.26 | 25.30 | 25.00 | 25.03 | 10,234,931 | -0.33(-1.29%) |
Sep 24, 2014 | 24.85 | 25.37 | 24.85 | 25.35 | 13,701,258 | +0.49(+1.96%) |
Sep 23, 2014 | 25.11 | 25.21 | 24.86 | 24.86 | 11,434,404 | -0.29(-1.17%) |
Sep 22, 2014 | 24.98 | 25.21 | 24.95 | 25.16 | 13,465,970 | +0.20(+0.80%) |
Sep 19, 2014 | 24.94 | 25.02 | 24.87 | 24.96 | 14,526,487 | +0.14(+0.56%) |
Sep 18, 2014 | 24.85 | 24.85 | 24.66 | 24.82 | 8,881,838 | +0.07(+0.29%) |
Sep 17, 2014 | 24.63 | 24.85 | 24.50 | 24.75 | 12,145,806 | +0.14(+0.56%) |
Sep 16, 2014 | 24.45 | 24.69 | 24.43 | 24.61 | 11,975,009 | +0.05(+0.20%) |
Sep 15, 2014 | 24.19 | 24.69 | 24.11 | 24.56 | 20,597,848 | +0.62(+2.57%) |
Sep 12, 2014 | 23.96 | 24.02 | 23.84 | 23.94 | 13,208,599 | -0.02(-0.07%) |
Sep 11, 2014 | 24.04 | 24.12 | 23.81 | 23.96 | 11,418,759 | -0.08(-0.35%) |
Sep 10, 2014 | 23.96 | 24.15 | 23.84 | 24.04 | 15,123,388 | +0.12(+0.48%) |
Sep 09, 2014 | 23.91 | 23.93 | 23.82 | 23.93 | 15,635,439 | +0.09(+0.37%) |
Sep 08, 2014 | 23.78 | 23.90 | 23.77 | 23.84 | 11,774,829 | +0.05(+0.23%) |
Sep 05, 2014 | 23.64 | 23.80 | 23.62 | 23.79 | 9,037,691 | +0.14(+0.58%) |
Sep 04, 2014 | 23.69 | 23.84 | 23.60 | 23.65 | 8,362,206 | -0.04(-0.19%) |
Sep 03, 2014 | 23.79 | 23.82 | 23.63 | 23.69 | 6,379,354 | +0.02(+0.07%) |
Sep 02, 2014 | 23.66 | 23.80 | 23.60 | 23.68 | 8,342,925 | +0.06(+0.26%) |
Aug 29, 2014 | 23.57 | 23.62 | 23.62 | 23.62 | 6,649,700 | +0.09(+0.40%) |
Aug 28, 2014 | 23.41 | 23.57 | 23.37 | 23.52 | 5,829,238 | +0.05(+0.21%) |
Aug 27, 2014 | 23.46 | 23.50 | 23.34 | 23.47 | 6,365,120 | -0.02(-0.09%) |
Aug 26, 2014 | 23.52 | 23.56 | 23.41 | 23.50 | 8,150,597 | +0.05(+0.21%) |
Aug 25, 2014 | 23.43 | 23.53 | 23.39 | 23.45 | 5,981,025 | +0.10(+0.42%) |
Aug 22, 2014 | 23.35 | 23.41 | 23.26 | 23.35 | 6,927,365 | +0.01(+0.02%) |
Aug 21, 2014 | 23.28 | 23.38 | 23.21 | 23.34 | 8,810,837 | +0.07(+0.28%) |
Aug 20, 2014 | 23.41 | 23.42 | 23.20 | 23.28 | 8,279,177 | -0.13(-0.56%) |
Aug 19, 2014 | 23.35 | 23.41 | 23.19 | 23.41 | 7,880,218 | +0.11(+0.47%) |
Aug 18, 2014 | 23.19 | 23.35 | 23.19 | 23.30 | 7,273,230 | +0.16(+0.71%) |
Aug 15, 2014 | 23.24 | 23.28 | 22.99 | 23.13 | 8,641,717 | -0.03(-0.14%) |
Aug 14, 2014 | 23.08 | 23.17 | 23.03 | 23.17 | 5,430,634 | +0.10(+0.45%) |
Aug 13, 2014 | 23.07 | 23.13 | 22.96 | 23.06 | 6,794,648 | +0.06(+0.26%) |
Aug 12, 2014 | 22.97 | 23.03 | 22.87 | 23.00 | 7,012,160 | -0.03(-0.12%) |
Aug 11, 2014 | 22.93 | 23.19 | 22.83 | 23.03 | 11,190,742 | +0.21(+0.91%) |
Aug 08, 2014 | 22.59 | 22.80 | 22.55 | 22.82 | 8,055,247 | +0.26(+1.17%) |
Aug 07, 2014 | 22.72 | 22.76 | 22.43 | 22.56 | 14,280,396 | -0.15(-0.68%) |
Aug 06, 2014 | 22.19 | 22.78 | 22.19 | 22.71 | 14,528,024 | +0.47(+2.12%) |
Aug 05, 2014 | 22.32 | 22.45 | 22.15 | 22.24 | 7,987,218 | -0.09(-0.39%) |
Aug 04, 2014 | 22.19 | 22.38 | 22.15 | 22.33 | 11,373,613 | +0.13(+0.57%) |