Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.36 | 27.75 | 27.20 | 27.74 | 2,079,089 | +0.49(+1.79%) |
Oct 30, 2014 | 26.94 | 27.39 | 26.82 | 27.26 | 2,555,366 | -0.38(-1.38%) |
Oct 29, 2014 | 28.11 | 28.16 | 27.46 | 27.64 | 3,825,826 | -1.13(-3.94%) |
Oct 28, 2014 | 28.33 | 28.80 | 28.26 | 28.77 | 2,431,491 | +0.89(+3.21%) |
Oct 27, 2014 | 27.69 | 28.29 | 28.29 | 27.88 | 1,718,019 | -0.42(-1.47%) |
Oct 24, 2014 | 28.28 | 28.31 | 27.98 | 28.29 | 1,310,653 | +0.17(+0.60%) |
Oct 23, 2014 | 27.93 | 28.35 | 27.85 | 28.13 | 2,367,862 | +0.55(+1.99%) |
Oct 22, 2014 | 27.87 | 27.93 | 27.55 | 27.58 | 1,687,241 | -0.58(-2.05%) |
Oct 21, 2014 | 27.91 | 28.19 | 27.83 | 28.15 | 1,684,108 | +0.61(+2.22%) |
Oct 20, 2014 | 27.18 | 28.90 | 27.15 | 27.54 | 2,855,332 | +0.43(+1.60%) |
Oct 17, 2014 | 27.11 | 27.26 | 26.94 | 27.11 | 2,278,535 | +0.66(+2.48%) |
Oct 16, 2014 | 25.93 | 26.80 | 25.90 | 26.45 | 4,377,443 | -0.93(-3.40%) |
Oct 15, 2014 | 27.57 | 27.63 | 26.64 | 27.38 | 4,936,461 | -0.52(-1.87%) |
Oct 14, 2014 | 28.17 | 28.26 | 27.80 | 27.90 | 2,617,356 | -0.01(-0.03%) |
Oct 13, 2014 | 28.37 | 28.48 | 27.91 | 27.91 | 2,230,467 | -0.21(-0.76%) |
Oct 10, 2014 | 28.65 | 28.85 | 28.12 | 28.13 | 3,047,929 | -0.72(-2.49%) |
Oct 09, 2014 | 29.37 | 29.45 | 28.73 | 28.84 | 3,178,758 | -1.20(-4.01%) |
Oct 08, 2014 | 29.70 | 30.08 | 29.30 | 30.05 | 2,466,242 | +0.50(+1.68%) |
Oct 07, 2014 | 29.76 | 29.86 | 29.54 | 29.55 | 2,465,928 | -0.83(-2.74%) |
Oct 06, 2014 | 30.42 | 30.59 | 30.17 | 30.38 | 1,820,085 | +0.04(+0.12%) |
Oct 03, 2014 | 30.30 | 30.44 | 30.18 | 30.35 | 1,627,971 | -0.03(-0.09%) |
Oct 02, 2014 | 30.48 | 30.58 | 29.69 | 30.38 | 3,956,446 | -0.47(-1.52%) |
Oct 01, 2014 | 31.16 | 31.18 | 30.73 | 30.85 | 1,823,312 | -0.04(-0.11%) |
Sep 30, 2014 | 30.81 | 31.16 | 30.63 | 30.88 | 1,283,238 | -0.03(-0.09%) |
Sep 29, 2014 | 30.79 | 30.97 | 30.69 | 30.91 | 1,311,345 | -0.43(-1.36%) |
Sep 26, 2014 | 31.12 | 31.43 | 30.93 | 31.33 | 1,333,618 | +0.29(+0.94%) |
Sep 25, 2014 | 31.38 | 31.39 | 30.94 | 31.04 | 2,109,492 | -0.64(-2.01%) |
Sep 24, 2014 | 31.20 | 31.70 | 31.13 | 31.68 | 1,385,287 | +0.43(+1.36%) |
Sep 23, 2014 | 31.53 | 31.68 | 31.23 | 31.25 | 1,349,737 | -0.54(-1.70%) |
Sep 22, 2014 | 32.15 | 32.15 | 31.70 | 31.79 | 1,907,538 | -0.11(-0.33%) |
Sep 19, 2014 | 31.96 | 32.14 | 31.86 | 31.90 | 3,140,949 | +0.20(+0.64%) |
Sep 18, 2014 | 31.52 | 31.79 | 31.52 | 31.70 | 1,949,405 | +0.64(+2.05%) |
Sep 17, 2014 | 31.11 | 31.37 | 30.99 | 31.06 | 1,694,803 | +0.09(+0.29%) |
Sep 16, 2014 | 30.71 | 31.04 | 30.69 | 30.97 | 1,449,789 | +0.04(+0.11%) |
Sep 15, 2014 | 30.86 | 31.00 | 30.69 | 30.93 | 1,009,778 | -0.10(-0.31%) |
Sep 12, 2014 | 31.14 | 31.15 | 30.92 | 31.03 | 1,820,993 | -0.19(-0.62%) |
Sep 11, 2014 | 31.01 | 31.27 | 30.99 | 31.23 | 1,352,893 | -0.04(-0.11%) |
Sep 10, 2014 | 31.04 | 31.31 | 30.94 | 31.26 | 2,255,629 | +0.51(+1.67%) |
Sep 09, 2014 | 30.92 | 30.92 | 30.62 | 30.75 | 1,154,222 | -0.19(-0.60%) |
Sep 08, 2014 | 31.06 | 31.17 | 30.84 | 30.93 | 1,075,366 | -0.21(-0.68%) |
Sep 05, 2014 | 31.14 | 31.20 | 31.00 | 31.15 | 1,589,970 | +0.26(+0.83%) |
Sep 04, 2014 | 30.92 | 31.29 | 30.77 | 30.89 | 1,920,558 | -0.10(-0.31%) |
Sep 03, 2014 | 31.23 | 31.25 | 30.92 | 30.99 | 1,941,265 | +0.69(+2.28%) |
Sep 02, 2014 | 30.39 | 30.39 | 30.17 | 30.30 | 1,123,805 | -0.10(-0.32%) |
Aug 29, 2014 | 30.25 | 30.39 | 30.39 | 30.39 | 1,223,010 | -0.08(-0.26%) |
Aug 28, 2014 | 30.46 | 30.49 | 30.31 | 30.47 | 1,598,251 | -0.60(-1.94%) |
Aug 27, 2014 | 31.25 | 31.27 | 30.92 | 31.08 | 2,856,202 | +0.47(+1.53%) |
Aug 26, 2014 | 30.53 | 30.74 | 30.49 | 30.61 | 2,091,324 | +0.58(+1.95%) |
Aug 25, 2014 | 29.84 | 30.16 | 29.80 | 30.02 | 3,279,976 | +0.53(+1.80%) |
Aug 22, 2014 | 29.67 | 29.73 | 29.37 | 29.49 | 2,314,604 | -0.06(-0.21%) |
Aug 21, 2014 | 29.36 | 29.65 | 29.34 | 29.55 | 2,121,181 | +0.28(+0.97%) |
Aug 20, 2014 | 29.14 | 29.30 | 29.08 | 29.27 | 971,067 | -0.05(-0.18%) |
Aug 19, 2014 | 29.41 | 29.44 | 29.24 | 29.32 | 1,198,596 | +0.08(+0.27%) |
Aug 18, 2014 | 29.19 | 29.31 | 29.15 | 29.24 | 1,295,884 | +0.07(+0.24%) |
Aug 15, 2014 | 29.63 | 29.68 | 28.83 | 29.17 | 4,138,497 | -0.19(-0.66%) |
Aug 14, 2014 | 29.28 | 29.38 | 29.08 | 29.37 | 1,854,534 | -0.01(-0.03%) |
Aug 13, 2014 | 29.36 | 29.54 | 29.28 | 29.37 | 1,638,828 | +0.33(+1.13%) |
Aug 12, 2014 | 29.14 | 29.26 | 28.90 | 29.05 | 1,362,937 | -0.08(-0.27%) |
Aug 11, 2014 | 29.04 | 29.20 | 28.98 | 29.13 | 1,722,537 | -0.37(-1.26%) |
Aug 08, 2014 | 29.15 | 29.43 | 29.04 | 29.50 | 1,861,704 | +0.62(+2.15%) |
Aug 07, 2014 | 29.57 | 29.65 | 28.81 | 28.88 | 2,654,023 | -0.19(-0.67%) |
Aug 06, 2014 | 28.88 | 29.22 | 28.86 | 29.07 | 1,930,478 | +0.00(+0.00%) |
Aug 05, 2014 | 29.21 | 29.37 | 28.95 | 29.07 | 3,201,528 | -0.86(-2.87%) |
Aug 04, 2014 | 29.90 | 29.99 | 29.63 | 29.93 | 2,886,405 | -0.13(-0.44%) |