Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.28 | 25.58 | 24.85 | 25.55 | 16,699,512 | +0.38(+1.50%) |
Oct 30, 2014 | 25.67 | 25.68 | 25.16 | 25.17 | 18,376,608 | -0.82(-3.14%) |
Oct 29, 2014 | 26.20 | 26.20 | 25.73 | 25.99 | 28,393,472 | -0.04(-0.14%) |
Oct 28, 2014 | 26.88 | 26.93 | 25.68 | 26.03 | 30,895,340 | -1.13(-4.16%) |
Oct 27, 2014 | 27.32 | 27.61 | 27.61 | 27.15 | 17,016,484 | -0.46(-1.66%) |
Oct 24, 2014 | 27.58 | 27.76 | 27.40 | 27.61 | 11,963,975 | -0.14(-0.52%) |
Oct 23, 2014 | 27.81 | 27.95 | 27.62 | 27.76 | 12,091,031 | +0.06(+0.23%) |
Oct 22, 2014 | 28.30 | 28.40 | 27.69 | 27.69 | 11,705,590 | -0.55(-1.94%) |
Oct 21, 2014 | 28.33 | 28.46 | 28.04 | 28.24 | 12,611,284 | +0.66(+2.41%) |
Oct 20, 2014 | 27.39 | 27.74 | 27.31 | 27.58 | 10,572,972 | +0.38(+1.38%) |
Oct 17, 2014 | 27.47 | 27.73 | 27.20 | 27.20 | 13,500,052 | +0.09(+0.33%) |
Oct 16, 2014 | 26.44 | 27.57 | 26.37 | 27.11 | 15,245,653 | +0.19(+0.70%) |
Oct 15, 2014 | 27.25 | 27.34 | 26.38 | 26.92 | 22,567,730 | -0.68(-2.47%) |
Oct 14, 2014 | 27.90 | 28.28 | 27.45 | 27.60 | 14,064,935 | +0.06(+0.23%) |
Oct 13, 2014 | 27.84 | 28.32 | 27.52 | 27.54 | 13,206,005 | +0.05(+0.20%) |
Oct 10, 2014 | 27.59 | 28.21 | 27.34 | 27.49 | 15,403,012 | -0.15(-0.54%) |
Oct 09, 2014 | 28.70 | 28.71 | 27.55 | 27.64 | 14,651,221 | -1.03(-3.59%) |
Oct 08, 2014 | 28.11 | 28.70 | 27.74 | 28.67 | 12,796,705 | +0.62(+2.22%) |
Oct 07, 2014 | 28.57 | 28.77 | 28.02 | 28.04 | 14,422,199 | -0.79(-2.74%) |
Oct 06, 2014 | 28.81 | 29.21 | 28.36 | 28.83 | 17,014,644 | +0.15(+0.53%) |
Oct 03, 2014 | 28.55 | 28.78 | 28.26 | 28.68 | 14,543,508 | +0.22(+0.78%) |
Oct 02, 2014 | 28.31 | 28.51 | 27.73 | 28.46 | 16,034,668 | +0.17(+0.60%) |
Oct 01, 2014 | 29.11 | 29.11 | 28.26 | 28.29 | 15,643,449 | -0.68(-2.36%) |
Sep 30, 2014 | 29.01 | 29.09 | 28.66 | 28.98 | 13,873,471 | +0.22(+0.77%) |
Sep 29, 2014 | 28.77 | 29.07 | 28.67 | 28.75 | 8,293,349 | -0.42(-1.43%) |
Sep 26, 2014 | 28.98 | 29.21 | 28.91 | 29.17 | 6,010,056 | +0.18(+0.61%) |
Sep 25, 2014 | 29.28 | 29.29 | 28.79 | 28.99 | 10,384,470 | -0.51(-1.74%) |
Sep 24, 2014 | 29.38 | 29.64 | 29.11 | 29.51 | 11,716,095 | +0.26(+0.88%) |
Sep 23, 2014 | 29.32 | 29.47 | 28.97 | 29.25 | 10,258,355 | -0.19(-0.63%) |
Sep 22, 2014 | 29.85 | 29.90 | 29.36 | 29.44 | 12,053,228 | -0.79(-2.61%) |
Sep 19, 2014 | 30.49 | 30.51 | 30.00 | 30.23 | 9,675,493 | -0.22(-0.73%) |
Sep 18, 2014 | 30.54 | 30.75 | 30.33 | 30.45 | 10,513,250 | -0.18(-0.58%) |
Sep 17, 2014 | 30.95 | 30.97 | 30.53 | 30.63 | 9,521,783 | -0.34(-1.09%) |
Sep 16, 2014 | 30.44 | 31.15 | 30.28 | 30.96 | 10,760,175 | +0.51(+1.66%) |
Sep 15, 2014 | 30.39 | 30.52 | 30.27 | 30.46 | 5,422,105 | +0.07(+0.23%) |
Sep 12, 2014 | 30.52 | 30.72 | 30.26 | 30.39 | 7,177,466 | -0.28(-0.93%) |
Sep 11, 2014 | 30.48 | 30.82 | 30.28 | 30.67 | 7,609,384 | +0.00(+0.00%) |
Sep 10, 2014 | 30.48 | 30.72 | 30.09 | 30.67 | 8,817,138 | +0.11(+0.35%) |
Sep 09, 2014 | 30.78 | 31.06 | 30.35 | 30.56 | 8,756,503 | -0.42(-1.35%) |
Sep 08, 2014 | 31.03 | 31.08 | 30.83 | 30.98 | 7,938,617 | -0.10(-0.31%) |
Sep 05, 2014 | 31.20 | 31.23 | 30.82 | 31.08 | 13,560,473 | -0.18(-0.57%) |
Sep 04, 2014 | 31.35 | 31.66 | 31.11 | 31.26 | 6,854,163 | -0.07(-0.23%) |
Sep 03, 2014 | 31.61 | 31.64 | 31.25 | 31.33 | 7,317,332 | -0.17(-0.54%) |
Sep 02, 2014 | 31.98 | 31.98 | 31.46 | 31.50 | 12,301,901 | -0.78(-2.42%) |
Aug 29, 2014 | 32.22 | 32.28 | 32.28 | 32.28 | 5,152,906 | +0.19(+0.58%) |
Aug 28, 2014 | 32.07 | 32.10 | 31.62 | 32.09 | 8,634,758 | -0.25(-0.77%) |
Aug 27, 2014 | 32.46 | 32.53 | 32.18 | 32.34 | 6,468,180 | +0.04(+0.14%) |
Aug 26, 2014 | 32.43 | 32.48 | 32.22 | 32.30 | 7,557,927 | -0.07(-0.22%) |
Aug 25, 2014 | 32.46 | 32.62 | 32.30 | 32.37 | 4,927,682 | +0.03(+0.08%) |
Aug 22, 2014 | 32.50 | 32.50 | 32.22 | 32.34 | 4,651,734 | -0.21(-0.65%) |
Aug 21, 2014 | 32.71 | 32.75 | 32.35 | 32.55 | 5,846,954 | -0.27(-0.81%) |
Aug 20, 2014 | 32.32 | 32.92 | 32.29 | 32.82 | 10,893,671 | +0.61(+1.90%) |
Aug 19, 2014 | 32.19 | 32.46 | 32.06 | 32.21 | 6,584,728 | -0.07(-0.22%) |
Aug 18, 2014 | 32.04 | 32.30 | 31.95 | 32.28 | 7,217,417 | +0.24(+0.75%) |
Aug 15, 2014 | 32.07 | 32.07 | 31.68 | 32.04 | 7,871,325 | +0.04(+0.14%) |
Aug 14, 2014 | 31.90 | 32.02 | 31.75 | 31.99 | 9,101,547 | -0.30(-0.93%) |
Aug 13, 2014 | 32.69 | 32.72 | 32.23 | 32.30 | 8,039,186 | -0.43(-1.33%) |
Aug 12, 2014 | 32.61 | 32.90 | 32.55 | 32.73 | 5,206,864 | -0.02(-0.05%) |
Aug 11, 2014 | 32.76 | 32.90 | 32.54 | 32.75 | 7,836,122 | +0.36(+1.12%) |
Aug 08, 2014 | 32.06 | 32.45 | 31.96 | 32.38 | 6,482,659 | +0.30(+0.94%) |
Aug 07, 2014 | 32.69 | 32.84 | 31.70 | 32.08 | 14,292,557 | -0.49(-1.50%) |
Aug 06, 2014 | 32.47 | 33.31 | 32.46 | 32.57 | 10,478,339 | -0.20(-0.62%) |
Aug 05, 2014 | 32.75 | 32.97 | 32.57 | 32.77 | 6,656,670 | -0.28(-0.83%) |
Aug 04, 2014 | 32.86 | 33.12 | 32.69 | 33.05 | 7,102,994 | +0.41(+1.25%) |