Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.78 | 27.91 | 27.70 | 27.90 | 5,793,939 | +0.21(+0.78%) |
Oct 30, 2014 | 27.47 | 27.74 | 27.45 | 27.69 | 6,058,538 | +0.04(+0.13%) |
Oct 29, 2014 | 27.69 | 27.79 | 27.56 | 27.65 | 5,021,558 | -0.01(-0.04%) |
Oct 28, 2014 | 27.71 | 27.73 | 27.55 | 27.66 | 6,066,928 | -0.17(-0.60%) |
Oct 27, 2014 | 28.00 | 28.09 | 27.72 | 27.83 | 7,848,552 | -0.26(-0.92%) |
Oct 24, 2014 | 27.99 | 28.09 | 27.94 | 28.09 | 11,279,216 | +0.26(+0.95%) |
Oct 23, 2014 | 27.66 | 27.96 | 27.57 | 27.82 | 9,350,596 | +0.58(+2.14%) |
Oct 22, 2014 | 27.36 | 27.62 | 27.21 | 27.24 | 14,813,357 | +0.48(+1.79%) |
Oct 21, 2014 | 26.43 | 26.83 | 26.39 | 26.76 | 16,338,583 | +0.01(+0.05%) |
Oct 20, 2014 | 26.64 | 26.79 | 26.56 | 26.75 | 6,652,594 | -0.04(-0.14%) |
Oct 17, 2014 | 26.74 | 26.90 | 26.69 | 26.79 | 7,607,362 | +0.48(+1.84%) |
Oct 16, 2014 | 25.74 | 26.47 | 25.71 | 26.30 | 12,485,211 | -0.15(-0.58%) |
Oct 15, 2014 | 26.45 | 26.51 | 25.95 | 26.45 | 12,628,609 | -0.34(-1.26%) |
Oct 14, 2014 | 26.90 | 27.06 | 26.73 | 26.79 | 7,359,943 | -0.09(-0.34%) |
Oct 13, 2014 | 27.20 | 27.29 | 26.87 | 26.88 | 6,767,440 | -0.18(-0.66%) |
Oct 10, 2014 | 27.29 | 27.37 | 27.05 | 27.06 | 13,196,354 | -0.42(-1.54%) |
Oct 09, 2014 | 27.83 | 27.96 | 27.47 | 27.48 | 12,799,291 | -0.59(-2.10%) |
Oct 08, 2014 | 27.65 | 28.07 | 27.63 | 28.07 | 17,611,884 | +0.32(+1.15%) |
Oct 07, 2014 | 27.92 | 27.95 | 27.72 | 27.75 | 8,358,442 | -0.37(-1.33%) |
Oct 06, 2014 | 28.23 | 28.35 | 28.07 | 28.13 | 9,969,037 | +0.07(+0.26%) |
Oct 03, 2014 | 27.83 | 28.16 | 27.83 | 28.06 | 11,583,730 | +0.07(+0.24%) |
Oct 02, 2014 | 28.16 | 28.17 | 27.79 | 27.99 | 13,411,429 | -0.17(-0.59%) |
Oct 01, 2014 | 28.23 | 28.27 | 28.12 | 28.15 | 12,052,786 | -0.04(-0.15%) |
Sep 30, 2014 | 28.25 | 28.32 | 28.20 | 28.20 | 13,330,893 | -0.20(-0.69%) |
Sep 29, 2014 | 28.26 | 28.46 | 28.23 | 28.39 | 11,479,529 | -0.18(-0.64%) |
Sep 26, 2014 | 28.71 | 28.72 | 28.55 | 28.58 | 7,856,062 | -0.06(-0.19%) |
Sep 25, 2014 | 28.80 | 28.82 | 28.59 | 28.63 | 8,312,022 | -0.21(-0.74%) |
Sep 24, 2014 | 28.59 | 28.85 | 28.58 | 28.85 | 15,983,554 | +0.24(+0.84%) |
Sep 23, 2014 | 28.63 | 28.79 | 28.59 | 28.61 | 12,520,850 | -0.42(-1.44%) |
Sep 22, 2014 | 29.13 | 29.21 | 28.90 | 29.02 | 12,789,538 | -0.04(-0.13%) |
Sep 19, 2014 | 29.20 | 29.25 | 29.05 | 29.06 | 12,921,555 | +0.06(+0.19%) |
Sep 18, 2014 | 29.05 | 29.10 | 28.92 | 29.01 | 8,270,647 | +0.12(+0.40%) |
Sep 17, 2014 | 28.99 | 29.05 | 28.84 | 28.89 | 8,188,821 | -0.12(-0.42%) |
Sep 16, 2014 | 28.71 | 29.04 | 28.69 | 29.01 | 4,340,024 | +0.20(+0.68%) |
Sep 15, 2014 | 28.70 | 28.91 | 28.66 | 28.82 | 5,499,237 | -0.05(-0.17%) |
Sep 12, 2014 | 28.91 | 28.91 | 28.77 | 28.86 | 4,829,887 | +0.08(+0.28%) |
Sep 11, 2014 | 28.64 | 28.79 | 28.49 | 28.79 | 6,950,260 | -0.21(-0.74%) |
Sep 10, 2014 | 28.77 | 29.08 | 28.69 | 29.00 | 5,874,376 | +0.39(+1.35%) |
Sep 09, 2014 | 28.54 | 28.73 | 28.43 | 28.61 | 6,286,467 | -0.08(-0.28%) |
Sep 08, 2014 | 28.39 | 28.71 | 28.38 | 28.69 | 12,975,543 | -0.70(-2.38%) |
Sep 05, 2014 | 29.20 | 29.39 | 29.12 | 29.39 | 6,249,603 | -0.17(-0.56%) |
Sep 04, 2014 | 29.69 | 29.69 | 29.49 | 29.56 | 4,639,399 | -0.26(-0.88%) |
Sep 03, 2014 | 29.90 | 29.90 | 29.75 | 29.82 | 3,562,923 | +0.20(+0.68%) |
Sep 02, 2014 | 29.64 | 29.66 | 29.51 | 29.62 | 4,861,835 | -0.50(-1.65%) |
Aug 29, 2014 | 30.20 | 30.12 | 30.12 | 30.12 | 3,901,775 | +0.14(+0.47%) |
Aug 28, 2014 | 30.01 | 30.04 | 29.88 | 29.98 | 4,408,372 | +0.12(+0.41%) |
Aug 27, 2014 | 29.82 | 29.94 | 29.78 | 29.85 | 4,511,489 | +0.25(+0.85%) |
Aug 26, 2014 | 29.52 | 29.69 | 29.51 | 29.60 | 4,878,491 | +0.08(+0.27%) |
Aug 25, 2014 | 29.48 | 29.59 | 29.35 | 29.52 | 4,158,741 | +0.28(+0.94%) |
Aug 22, 2014 | 29.13 | 29.30 | 29.08 | 29.25 | 4,407,777 | -0.01(-0.04%) |
Aug 21, 2014 | 29.36 | 29.38 | 29.23 | 29.26 | 6,579,304 | -0.07(-0.23%) |
Aug 20, 2014 | 29.12 | 29.34 | 29.01 | 29.32 | 8,619,264 | +0.28(+0.97%) |
Aug 19, 2014 | 28.86 | 29.08 | 28.81 | 29.04 | 6,042,372 | -0.07(-0.23%) |
Aug 18, 2014 | 29.01 | 29.12 | 28.97 | 29.11 | 3,134,336 | +0.36(+1.26%) |
Aug 15, 2014 | 28.98 | 28.99 | 28.59 | 28.75 | 3,897,629 | -0.09(-0.32%) |
Aug 14, 2014 | 28.59 | 28.85 | 28.59 | 28.84 | 6,085,372 | +0.27(+0.94%) |
Aug 13, 2014 | 28.56 | 28.66 | 28.49 | 28.57 | 4,897,131 | -0.02(-0.06%) |
Aug 12, 2014 | 28.47 | 28.61 | 28.44 | 28.59 | 5,517,765 | +0.01(+0.04%) |
Aug 11, 2014 | 28.46 | 28.58 | 28.38 | 28.58 | 5,834,569 | +0.01(+0.02%) |
Aug 08, 2014 | 28.33 | 28.63 | 28.22 | 28.57 | 7,776,200 | +0.14(+0.50%) |
Aug 07, 2014 | 28.88 | 28.90 | 28.35 | 28.43 | 9,955,038 | -0.83(-2.85%) |
Aug 06, 2014 | 29.22 | 29.36 | 29.12 | 29.26 | 6,649,772 | -0.20(-0.67%) |
Aug 05, 2014 | 29.55 | 29.64 | 29.36 | 29.46 | 7,727,032 | +0.09(+0.31%) |
Aug 04, 2014 | 29.44 | 29.45 | 29.15 | 29.37 | 6,597,489 | +0.30(+1.04%) |