Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.42 | 25.66 | 25.21 | 25.66 | 12,691,764 | +0.21(+0.81%) |
Oct 30, 2014 | 25.19 | 25.55 | 25.06 | 25.45 | 11,265,390 | +0.12(+0.49%) |
Oct 29, 2014 | 25.39 | 25.53 | 25.16 | 25.33 | 12,439,753 | +0.04(+0.14%) |
Oct 28, 2014 | 24.98 | 25.31 | 24.88 | 25.29 | 12,580,703 | +0.53(+2.12%) |
Oct 27, 2014 | 24.68 | 24.90 | 24.90 | 24.77 | 11,876,775 | -0.13(-0.52%) |
Oct 24, 2014 | 24.83 | 24.92 | 24.67 | 24.90 | 7,382,700 | +0.00(+0.00%) |
Oct 23, 2014 | 24.78 | 25.05 | 24.70 | 24.90 | 8,382,683 | +0.36(+1.47%) |
Oct 22, 2014 | 24.78 | 24.89 | 24.54 | 24.54 | 8,553,400 | -0.41(-1.66%) |
Oct 21, 2014 | 24.75 | 25.03 | 24.60 | 24.95 | 9,281,226 | +0.65(+2.67%) |
Oct 20, 2014 | 24.27 | 24.30 | 24.08 | 24.30 | 10,767,191 | -0.17(-0.68%) |
Oct 17, 2014 | 24.41 | 24.62 | 24.34 | 24.47 | 18,818,458 | +0.43(+1.77%) |
Oct 16, 2014 | 23.41 | 24.20 | 23.29 | 24.04 | 16,890,756 | +0.05(+0.22%) |
Oct 15, 2014 | 23.90 | 24.02 | 23.36 | 23.99 | 18,061,366 | +0.01(+0.05%) |
Oct 14, 2014 | 24.27 | 24.37 | 23.90 | 23.98 | 14,429,164 | -0.36(-1.48%) |
Oct 13, 2014 | 24.75 | 24.86 | 24.31 | 24.34 | 8,819,942 | -0.19(-0.77%) |
Oct 10, 2014 | 24.57 | 24.78 | 24.37 | 24.53 | 12,561,673 | -0.27(-1.07%) |
Oct 09, 2014 | 25.18 | 25.23 | 24.77 | 24.79 | 11,807,138 | -0.68(-2.69%) |
Oct 08, 2014 | 25.28 | 25.52 | 25.03 | 25.48 | 15,175,738 | +0.35(+1.39%) |
Oct 07, 2014 | 25.35 | 25.42 | 25.12 | 25.13 | 7,515,992 | -0.29(-1.14%) |
Oct 06, 2014 | 25.25 | 25.51 | 25.23 | 25.42 | 8,327,787 | +0.21(+0.82%) |
Oct 03, 2014 | 25.37 | 25.41 | 25.18 | 25.21 | 11,728,436 | -0.27(-1.07%) |
Oct 02, 2014 | 25.63 | 25.65 | 25.15 | 25.48 | 13,437,246 | -0.31(-1.19%) |
Oct 01, 2014 | 25.88 | 26.06 | 25.73 | 25.79 | 7,323,942 | -0.16(-0.61%) |
Sep 30, 2014 | 26.00 | 26.11 | 25.86 | 25.95 | 11,576,625 | -0.35(-1.32%) |
Sep 29, 2014 | 26.13 | 26.40 | 26.06 | 26.30 | 7,555,286 | +0.11(+0.41%) |
Sep 26, 2014 | 25.94 | 26.30 | 25.87 | 26.19 | 12,034,330 | +0.18(+0.68%) |
Sep 25, 2014 | 26.55 | 26.56 | 25.91 | 26.01 | 26,004,006 | -0.86(-3.19%) |
Sep 24, 2014 | 27.05 | 27.09 | 26.78 | 26.87 | 10,564,961 | -0.12(-0.46%) |
Sep 23, 2014 | 27.10 | 27.18 | 26.98 | 26.99 | 5,407,675 | -0.24(-0.89%) |
Sep 22, 2014 | 27.40 | 27.40 | 27.14 | 27.24 | 8,964,155 | -0.19(-0.71%) |
Sep 19, 2014 | 27.69 | 27.70 | 27.40 | 27.43 | 8,397,132 | +0.02(+0.09%) |
Sep 18, 2014 | 27.50 | 27.58 | 27.31 | 27.41 | 5,492,397 | +0.11(+0.41%) |
Sep 17, 2014 | 27.37 | 27.45 | 27.25 | 27.30 | 5,700,575 | +0.00(+0.00%) |
Sep 16, 2014 | 26.97 | 27.42 | 26.96 | 27.30 | 7,128,625 | +0.20(+0.74%) |
Sep 15, 2014 | 26.92 | 27.20 | 26.86 | 27.10 | 8,593,853 | -0.03(-0.11%) |
Sep 12, 2014 | 27.19 | 27.20 | 27.04 | 27.12 | 8,122,044 | -0.18(-0.65%) |
Sep 11, 2014 | 27.30 | 27.45 | 27.14 | 27.30 | 16,034,138 | -0.17(-0.60%) |
Sep 10, 2014 | 27.16 | 27.52 | 27.03 | 27.47 | 27,519,288 | +0.81(+3.03%) |
Sep 09, 2014 | 26.66 | 26.79 | 26.60 | 26.66 | 8,287,817 | -0.11(-0.40%) |
Sep 08, 2014 | 26.86 | 26.98 | 26.65 | 26.76 | 15,106,852 | -0.35(-1.31%) |
Sep 05, 2014 | 26.84 | 27.25 | 26.78 | 27.12 | 26,304,072 | +0.61(+2.32%) |
Sep 04, 2014 | 28.38 | 28.41 | 26.36 | 26.50 | 92,644,136 | -1.67(-5.91%) |
Sep 03, 2014 | 28.21 | 28.34 | 28.16 | 28.17 | 8,999,012 | +0.30(+1.08%) |
Sep 02, 2014 | 28.09 | 28.10 | 27.81 | 27.87 | 9,440,931 | -0.38(-1.34%) |
Aug 29, 2014 | 28.33 | 28.25 | 28.25 | 28.25 | 7,239,181 | -0.05(-0.17%) |
Aug 28, 2014 | 28.44 | 28.45 | 28.23 | 28.29 | 8,625,809 | -0.26(-0.91%) |
Aug 27, 2014 | 28.55 | 28.62 | 28.48 | 28.55 | 3,314,248 | +0.11(+0.37%) |
Aug 26, 2014 | 28.55 | 28.57 | 28.45 | 28.45 | 4,466,055 | -0.22(-0.76%) |
Aug 25, 2014 | 28.56 | 28.70 | 28.47 | 28.67 | 4,089,230 | +0.25(+0.87%) |
Aug 22, 2014 | 28.49 | 28.51 | 28.36 | 28.42 | 4,894,742 | -0.08(-0.29%) |
Aug 21, 2014 | 28.43 | 28.55 | 28.40 | 28.50 | 4,863,040 | +0.05(+0.17%) |
Aug 20, 2014 | 28.42 | 28.49 | 28.35 | 28.45 | 5,033,689 | -0.06(-0.23%) |
Aug 19, 2014 | 28.22 | 28.58 | 28.21 | 28.52 | 8,993,945 | +0.24(+0.83%) |
Aug 18, 2014 | 28.27 | 28.29 | 28.07 | 28.28 | 6,562,614 | +0.30(+1.08%) |
Aug 15, 2014 | 27.95 | 28.07 | 27.78 | 27.98 | 8,093,453 | -0.01(-0.04%) |
Aug 14, 2014 | 28.02 | 28.05 | 27.86 | 27.99 | 5,377,448 | +0.17(+0.59%) |
Aug 13, 2014 | 27.86 | 27.92 | 27.70 | 27.83 | 6,347,935 | -0.18(-0.65%) |
Aug 12, 2014 | 27.87 | 28.10 | 27.83 | 28.01 | 7,174,629 | +0.00(+0.00%) |
Aug 11, 2014 | 27.97 | 28.14 | 27.88 | 28.01 | 13,580,939 | +0.02(+0.08%) |
Aug 08, 2014 | 27.87 | 27.96 | 27.61 | 27.99 | 19,651,334 | +0.02(+0.08%) |
Aug 07, 2014 | 28.39 | 28.47 | 27.85 | 27.96 | 7,218,680 | -0.29(-1.02%) |
Aug 06, 2014 | 28.37 | 28.53 | 28.22 | 28.25 | 7,020,346 | -0.08(-0.28%) |
Aug 05, 2014 | 28.71 | 28.71 | 28.26 | 28.33 | 8,436,311 | -0.44(-1.54%) |
Aug 04, 2014 | 28.72 | 28.81 | 28.53 | 28.78 | 6,075,120 | +0.19(+0.67%) |