Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.63 | 28.07 | 27.63 | 27.94 | 2,330,429 | +1.05(+3.91%) |
Oct 30, 2014 | 27.09 | 27.12 | 26.55 | 26.89 | 1,190,728 | -0.33(-1.21%) |
Oct 29, 2014 | 27.12 | 27.24 | 26.91 | 27.22 | 1,938,327 | +0.05(+0.20%) |
Oct 28, 2014 | 26.92 | 27.17 | 26.83 | 27.16 | 1,342,424 | +0.38(+1.42%) |
Oct 27, 2014 | 26.64 | 26.82 | 26.66 | 26.78 | 1,406,312 | +0.13(+0.47%) |
Oct 24, 2014 | 26.40 | 26.72 | 26.38 | 26.66 | 649,912 | +0.26(+1.00%) |
Oct 23, 2014 | 26.36 | 26.53 | 26.28 | 26.39 | 737,711 | +0.38(+1.44%) |
Oct 22, 2014 | 26.60 | 26.63 | 26.01 | 26.02 | 2,088,454 | -0.38(-1.43%) |
Oct 21, 2014 | 25.76 | 26.41 | 25.74 | 26.40 | 1,129,722 | +0.94(+3.69%) |
Oct 20, 2014 | 25.07 | 25.48 | 24.89 | 25.46 | 615,555 | +0.40(+1.59%) |
Oct 17, 2014 | 25.32 | 25.49 | 25.02 | 25.06 | 1,625,059 | +0.18(+0.73%) |
Oct 16, 2014 | 24.16 | 25.05 | 24.16 | 24.88 | 1,029,779 | +0.38(+1.54%) |
Oct 15, 2014 | 23.91 | 24.68 | 23.77 | 24.50 | 2,063,652 | +0.12(+0.47%) |
Oct 14, 2014 | 24.38 | 24.84 | 24.18 | 24.38 | 3,151,899 | +0.43(+1.81%) |
Oct 13, 2014 | 24.48 | 24.79 | 23.93 | 23.95 | 4,601,165 | -0.52(-2.12%) |
Oct 10, 2014 | 25.55 | 25.56 | 24.30 | 24.47 | 4,109,315 | -1.81(-6.89%) |
Oct 09, 2014 | 26.96 | 26.96 | 26.26 | 26.28 | 1,362,497 | -0.73(-2.71%) |
Oct 08, 2014 | 26.47 | 27.07 | 26.20 | 27.01 | 456,831 | +0.60(+2.26%) |
Oct 07, 2014 | 26.84 | 26.89 | 26.42 | 26.42 | 1,310,890 | -0.51(-1.90%) |
Oct 06, 2014 | 27.21 | 27.26 | 26.75 | 26.93 | 447,058 | -0.24(-0.87%) |
Oct 03, 2014 | 27.22 | 27.35 | 27.02 | 27.17 | 509,062 | +0.17(+0.63%) |
Oct 02, 2014 | 27.16 | 27.16 | 26.51 | 27.00 | 607,785 | -0.17(-0.61%) |
Oct 01, 2014 | 27.79 | 27.79 | 27.09 | 27.16 | 1,743,462 | -0.68(-2.44%) |
Sep 30, 2014 | 28.11 | 28.11 | 27.74 | 27.84 | 385,463 | -0.23(-0.82%) |
Sep 29, 2014 | 27.76 | 28.16 | 27.70 | 28.07 | 338,684 | +0.04(+0.13%) |
Sep 26, 2014 | 27.93 | 28.10 | 27.83 | 28.04 | 861,345 | +0.33(+1.18%) |
Sep 25, 2014 | 28.17 | 28.19 | 27.62 | 27.71 | 528,234 | -0.52(-1.83%) |
Sep 24, 2014 | 27.93 | 28.24 | 27.93 | 28.23 | 342,078 | +0.30(+1.07%) |
Sep 23, 2014 | 27.89 | 28.14 | 27.82 | 27.93 | 658,437 | -0.09(-0.32%) |
Sep 22, 2014 | 28.26 | 28.33 | 27.96 | 28.02 | 328,586 | -0.34(-1.21%) |
Sep 19, 2014 | 28.85 | 28.86 | 28.31 | 28.36 | 352,921 | -0.36(-1.25%) |
Sep 18, 2014 | 28.41 | 28.72 | 28.38 | 28.72 | 369,990 | +0.43(+1.53%) |
Sep 17, 2014 | 28.14 | 28.44 | 28.11 | 28.29 | 461,959 | +0.20(+0.72%) |
Sep 16, 2014 | 27.56 | 28.12 | 27.55 | 28.09 | 1,732,159 | +0.48(+1.74%) |
Sep 15, 2014 | 28.01 | 28.02 | 27.59 | 27.61 | 679,125 | -0.34(-1.23%) |
Sep 12, 2014 | 28.26 | 28.26 | 27.89 | 27.95 | 650,169 | -0.35(-1.24%) |
Sep 11, 2014 | 28.14 | 28.30 | 28.02 | 28.30 | 261,070 | +0.07(+0.26%) |
Sep 10, 2014 | 28.21 | 28.27 | 28.07 | 28.23 | 168,761 | -0.01(-0.03%) |
Sep 09, 2014 | 28.50 | 28.53 | 28.20 | 28.24 | 198,403 | -0.26(-0.92%) |
Sep 08, 2014 | 28.40 | 28.66 | 28.39 | 28.50 | 493,688 | +0.07(+0.25%) |
Sep 05, 2014 | 28.21 | 28.43 | 28.19 | 28.43 | 463,383 | +0.23(+0.83%) |
Sep 04, 2014 | 28.19 | 28.39 | 28.12 | 28.19 | 281,580 | +0.08(+0.28%) |
Sep 03, 2014 | 28.15 | 28.22 | 28.05 | 28.11 | 247,913 | +0.08(+0.27%) |
Sep 02, 2014 | 28.21 | 28.26 | 27.91 | 28.04 | 223,044 | -0.13(-0.45%) |
Aug 29, 2014 | 28.11 | 28.17 | 28.17 | 28.17 | 250,717 | +0.21(+0.76%) |
Aug 28, 2014 | 27.72 | 27.97 | 27.68 | 27.95 | 216,038 | +0.09(+0.32%) |
Aug 27, 2014 | 27.83 | 27.89 | 27.70 | 27.86 | 371,139 | +0.05(+0.18%) |
Aug 26, 2014 | 27.84 | 27.92 | 27.78 | 27.81 | 159,331 | +0.00(+0.01%) |
Aug 25, 2014 | 28.08 | 28.08 | 27.76 | 27.81 | 257,882 | -0.10(-0.36%) |
Aug 22, 2014 | 27.87 | 28.02 | 27.80 | 27.91 | 486,475 | +0.02(+0.07%) |
Aug 21, 2014 | 27.77 | 27.91 | 27.72 | 27.89 | 426,275 | +0.11(+0.38%) |
Aug 20, 2014 | 27.52 | 27.82 | 27.52 | 27.78 | 273,384 | +0.23(+0.84%) |
Aug 19, 2014 | 27.43 | 27.60 | 27.40 | 27.55 | 741,289 | +0.20(+0.71%) |
Aug 18, 2014 | 27.35 | 27.35 | 27.18 | 27.36 | 508,434 | +0.11(+0.39%) |
Aug 15, 2014 | 27.18 | 27.31 | 26.94 | 27.25 | 647,968 | +0.29(+1.06%) |
Aug 14, 2014 | 26.92 | 27.01 | 26.92 | 26.97 | 488,233 | +0.05(+0.19%) |
Aug 13, 2014 | 26.70 | 26.91 | 26.70 | 26.92 | 423,899 | +0.25(+0.95%) |
Aug 12, 2014 | 26.66 | 26.72 | 26.44 | 26.66 | 204,845 | -0.02(-0.07%) |
Aug 11, 2014 | 26.56 | 26.83 | 26.55 | 26.68 | 1,493,684 | +0.24(+0.91%) |
Aug 08, 2014 | 26.22 | 26.45 | 26.18 | 26.44 | 679,006 | +0.32(+1.24%) |
Aug 07, 2014 | 26.64 | 26.65 | 26.06 | 26.12 | 914,930 | -0.36(-1.34%) |
Aug 06, 2014 | 26.29 | 26.66 | 26.25 | 26.47 | 894,969 | +0.09(+0.33%) |
Aug 05, 2014 | 26.58 | 26.68 | 26.30 | 26.39 | 1,294,693 | -0.28(-1.06%) |
Aug 04, 2014 | 26.62 | 26.75 | 26.41 | 26.67 | 750,112 | +0.12(+0.43%) |