Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.39 | 27.79 | 27.10 | 27.32 | 3,690,608 | +0.31(+1.15%) |
Oct 30, 2014 | 26.72 | 27.15 | 26.47 | 27.01 | 2,242,411 | +0.19(+0.69%) |
Oct 29, 2014 | 26.88 | 26.89 | 26.47 | 26.83 | 3,345,417 | +0.07(+0.25%) |
Oct 28, 2014 | 26.92 | 26.92 | 25.86 | 26.76 | 7,361,124 | +1.79(+7.18%) |
Oct 27, 2014 | 24.77 | 25.11 | 24.94 | 24.97 | 2,799,112 | +0.03(+0.10%) |
Oct 24, 2014 | 24.81 | 25.01 | 24.61 | 24.94 | 2,099,817 | +0.12(+0.47%) |
Oct 23, 2014 | 24.65 | 25.03 | 24.54 | 24.82 | 2,054,476 | +0.36(+1.48%) |
Oct 22, 2014 | 24.59 | 24.70 | 24.39 | 24.46 | 1,864,911 | -0.07(-0.27%) |
Oct 21, 2014 | 24.33 | 24.64 | 24.33 | 24.53 | 1,797,292 | +0.30(+1.25%) |
Oct 20, 2014 | 24.58 | 24.68 | 24.11 | 24.23 | 2,150,279 | +0.13(+0.56%) |
Oct 17, 2014 | 24.13 | 24.33 | 23.83 | 24.09 | 1,557,699 | +0.29(+1.20%) |
Oct 16, 2014 | 22.55 | 23.97 | 22.50 | 23.81 | 2,672,832 | +0.82(+3.55%) |
Oct 15, 2014 | 22.40 | 23.03 | 22.00 | 22.99 | 3,082,410 | +0.21(+0.92%) |
Oct 14, 2014 | 22.53 | 22.90 | 22.29 | 22.78 | 4,481,452 | +0.45(+2.00%) |
Oct 13, 2014 | 23.11 | 23.22 | 22.30 | 22.33 | 4,048,384 | -0.75(-3.24%) |
Oct 10, 2014 | 23.20 | 23.47 | 22.97 | 23.08 | 3,284,513 | -0.08(-0.33%) |
Oct 09, 2014 | 23.65 | 23.73 | 23.03 | 23.16 | 2,347,492 | -0.58(-2.44%) |
Oct 08, 2014 | 23.34 | 23.77 | 23.22 | 23.74 | 2,269,202 | +0.40(+1.73%) |
Oct 07, 2014 | 23.53 | 23.59 | 23.27 | 23.34 | 3,215,166 | -0.40(-1.67%) |
Oct 06, 2014 | 24.04 | 24.36 | 23.72 | 23.73 | 2,598,377 | -0.15(-0.63%) |
Oct 03, 2014 | 23.82 | 24.00 | 23.70 | 23.88 | 2,297,228 | +0.22(+0.92%) |
Oct 02, 2014 | 23.82 | 23.89 | 23.42 | 23.66 | 3,122,166 | -0.21(-0.88%) |
Oct 01, 2014 | 23.87 | 23.93 | 23.60 | 23.87 | 2,753,824 | -0.09(-0.39%) |
Sep 30, 2014 | 24.54 | 24.54 | 23.84 | 23.97 | 2,888,719 | -0.50(-2.03%) |
Sep 29, 2014 | 24.54 | 24.63 | 24.35 | 24.46 | 1,327,943 | -0.30(-1.22%) |
Sep 26, 2014 | 24.54 | 24.80 | 24.48 | 24.77 | 769,636 | +0.22(+0.89%) |
Sep 25, 2014 | 25.03 | 25.03 | 24.54 | 24.55 | 1,805,101 | -0.50(-1.98%) |
Sep 24, 2014 | 25.00 | 25.08 | 24.77 | 25.04 | 1,840,885 | +0.02(+0.07%) |
Sep 23, 2014 | 24.80 | 25.28 | 24.70 | 25.03 | 3,014,107 | +0.46(+1.88%) |
Sep 22, 2014 | 24.93 | 25.11 | 24.51 | 24.56 | 2,594,132 | -0.46(-1.85%) |
Sep 19, 2014 | 25.25 | 25.31 | 25.01 | 25.03 | 2,305,723 | -0.14(-0.57%) |
Sep 18, 2014 | 25.11 | 25.27 | 25.03 | 25.17 | 1,365,660 | +0.17(+0.67%) |
Sep 17, 2014 | 24.83 | 25.19 | 24.70 | 25.00 | 1,241,773 | +0.26(+1.05%) |
Sep 16, 2014 | 24.60 | 24.80 | 24.45 | 24.74 | 1,730,202 | +0.07(+0.27%) |
Sep 15, 2014 | 24.87 | 24.90 | 24.53 | 24.67 | 2,405,807 | -0.26(-1.05%) |
Sep 12, 2014 | 25.28 | 25.31 | 24.90 | 24.93 | 1,901,553 | -0.23(-0.90%) |
Sep 11, 2014 | 25.09 | 25.23 | 25.09 | 25.16 | 2,802,067 | -0.07(-0.27%) |
Sep 10, 2014 | 25.30 | 25.30 | 25.14 | 25.23 | 3,449,118 | -0.07(-0.27%) |
Sep 09, 2014 | 25.41 | 25.49 | 25.18 | 25.30 | 1,653,948 | -0.03(-0.13%) |
Sep 08, 2014 | 25.59 | 25.74 | 25.09 | 25.33 | 2,760,958 | -0.26(-1.02%) |
Sep 05, 2014 | 25.49 | 25.80 | 25.38 | 25.59 | 2,429,528 | +0.11(+0.43%) |
Sep 04, 2014 | 25.88 | 25.88 | 25.36 | 25.48 | 3,458,355 | -0.23(-0.88%) |
Sep 03, 2014 | 25.98 | 26.04 | 25.61 | 25.71 | 780,139 | -0.14(-0.55%) |
Sep 02, 2014 | 25.78 | 25.88 | 25.73 | 25.85 | 1,002,198 | +0.04(+0.16%) |
Aug 29, 2014 | 25.51 | 25.81 | 25.81 | 25.81 | 1,042,986 | +0.30(+1.19%) |
Aug 28, 2014 | 25.47 | 25.63 | 25.30 | 25.51 | 656,255 | -0.07(-0.26%) |
Aug 27, 2014 | 25.64 | 25.70 | 25.49 | 25.57 | 800,416 | -0.17(-0.65%) |
Aug 26, 2014 | 25.87 | 25.99 | 25.73 | 25.74 | 546,420 | -0.08(-0.29%) |
Aug 25, 2014 | 25.91 | 25.91 | 25.75 | 25.82 | 513,528 | +0.08(+0.29%) |
Aug 22, 2014 | 25.77 | 25.79 | 25.50 | 25.74 | 651,740 | +0.01(+0.03%) |
Aug 21, 2014 | 25.99 | 25.99 | 25.68 | 25.73 | 808,289 | -0.23(-0.87%) |
Aug 20, 2014 | 25.81 | 26.10 | 25.78 | 25.96 | 1,607,721 | +0.24(+0.92%) |
Aug 19, 2014 | 25.75 | 25.99 | 25.64 | 25.73 | 1,752,739 | +0.07(+0.26%) |
Aug 18, 2014 | 25.11 | 25.70 | 25.10 | 25.66 | 1,235,001 | +0.62(+2.49%) |
Aug 15, 2014 | 25.20 | 25.26 | 24.89 | 25.04 | 864,135 | -0.16(-0.63%) |
Aug 14, 2014 | 25.31 | 25.39 | 25.11 | 25.20 | 798,876 | -0.14(-0.56%) |
Aug 13, 2014 | 24.94 | 25.37 | 24.94 | 25.34 | 1,914,512 | +0.56(+2.27%) |
Aug 12, 2014 | 24.84 | 24.89 | 24.66 | 24.78 | 691,311 | -0.12(-0.47%) |
Aug 11, 2014 | 24.84 | 25.04 | 24.73 | 24.89 | 802,461 | +0.20(+0.81%) |
Aug 08, 2014 | 24.35 | 24.67 | 24.28 | 24.69 | 731,742 | +0.36(+1.48%) |
Aug 07, 2014 | 24.52 | 24.73 | 24.19 | 24.33 | 1,560,675 | -0.03(-0.14%) |
Aug 06, 2014 | 24.55 | 24.84 | 24.36 | 24.37 | 1,439,643 | -0.27(-1.09%) |
Aug 05, 2014 | 24.94 | 25.09 | 24.51 | 24.63 | 1,569,094 | -0.39(-1.57%) |
Aug 04, 2014 | 25.00 | 25.10 | 24.70 | 25.03 | 2,048,818 | +0.16(+0.64%) |