Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.09 | 25.55 | 25.05 | 25.46 | 8,905,040 | +0.82(+3.32%) |
Oct 30, 2014 | 24.43 | 24.73 | 24.38 | 24.64 | 7,474,029 | +0.11(+0.43%) |
Oct 29, 2014 | 24.14 | 24.73 | 24.01 | 24.54 | 10,321,097 | +0.48(+1.99%) |
Oct 28, 2014 | 23.66 | 24.06 | 23.63 | 24.06 | 5,646,012 | +0.60(+2.57%) |
Oct 27, 2014 | 23.61 | 23.70 | 23.28 | 23.45 | 6,163,539 | -0.25(-1.05%) |
Oct 24, 2014 | 23.53 | 23.76 | 23.37 | 23.70 | 4,665,784 | +0.14(+0.60%) |
Oct 23, 2014 | 23.57 | 23.72 | 23.34 | 23.56 | 8,509,403 | +0.46(+2.00%) |
Oct 22, 2014 | 23.43 | 23.66 | 23.08 | 23.10 | 6,690,628 | -0.43(-1.81%) |
Oct 21, 2014 | 23.08 | 23.59 | 22.90 | 23.53 | 8,612,879 | +0.68(+2.99%) |
Oct 20, 2014 | 22.86 | 22.96 | 22.61 | 22.84 | 7,776,589 | -0.11(-0.46%) |
Oct 17, 2014 | 23.04 | 23.21 | 22.74 | 22.95 | 10,287,865 | +0.30(+1.33%) |
Oct 16, 2014 | 21.57 | 22.97 | 21.51 | 22.65 | 15,605,281 | +0.16(+0.71%) |
Oct 15, 2014 | 21.50 | 22.64 | 20.74 | 22.49 | 24,796,270 | +0.04(+0.16%) |
Oct 14, 2014 | 21.99 | 22.79 | 21.96 | 22.45 | 15,249,025 | +0.10(+0.44%) |
Oct 13, 2014 | 23.31 | 23.50 | 22.30 | 22.35 | 20,693,346 | -0.94(-4.04%) |
Oct 10, 2014 | 24.06 | 24.17 | 23.28 | 23.29 | 19,642,740 | -0.80(-3.32%) |
Oct 09, 2014 | 25.40 | 25.51 | 24.07 | 24.09 | 19,340,910 | -1.42(-5.57%) |
Oct 08, 2014 | 25.35 | 25.55 | 25.01 | 25.51 | 9,333,441 | +0.22(+0.88%) |
Oct 07, 2014 | 26.19 | 26.24 | 25.26 | 25.29 | 10,082,308 | -1.08(-4.11%) |
Oct 06, 2014 | 26.45 | 26.60 | 26.10 | 26.38 | 6,781,816 | +0.12(+0.44%) |
Oct 03, 2014 | 26.13 | 26.38 | 26.06 | 26.26 | 6,686,238 | +0.46(+1.79%) |
Oct 02, 2014 | 25.58 | 25.87 | 25.38 | 25.80 | 12,403,766 | +0.23(+0.90%) |
Oct 01, 2014 | 25.93 | 26.05 | 25.48 | 25.57 | 12,625,518 | -0.53(-2.04%) |
Sep 30, 2014 | 26.56 | 26.74 | 26.00 | 26.10 | 8,935,779 | -0.31(-1.18%) |
Sep 29, 2014 | 26.18 | 26.53 | 26.06 | 26.41 | 5,231,126 | -0.17(-0.63%) |
Sep 26, 2014 | 26.37 | 26.72 | 26.22 | 26.58 | 4,800,528 | +0.36(+1.39%) |
Sep 25, 2014 | 26.45 | 26.60 | 26.05 | 26.22 | 5,982,680 | -0.38(-1.44%) |
Sep 24, 2014 | 26.65 | 26.86 | 26.40 | 26.60 | 10,731,749 | +0.05(+0.20%) |
Sep 23, 2014 | 26.73 | 27.08 | 26.55 | 26.55 | 7,566,588 | -0.26(-0.96%) |
Sep 22, 2014 | 26.91 | 27.15 | 26.59 | 26.80 | 6,830,483 | -0.17(-0.63%) |
Sep 19, 2014 | 27.45 | 27.50 | 26.90 | 26.97 | 11,326,382 | -0.36(-1.33%) |
Sep 18, 2014 | 27.02 | 27.53 | 26.94 | 27.34 | 8,914,460 | +0.52(+1.92%) |
Sep 17, 2014 | 26.23 | 26.97 | 26.09 | 26.82 | 11,254,505 | +0.71(+2.72%) |
Sep 16, 2014 | 25.98 | 26.23 | 25.86 | 26.11 | 8,306,089 | +0.12(+0.48%) |
Sep 15, 2014 | 26.14 | 26.18 | 25.83 | 25.99 | 7,192,971 | -0.23(-0.88%) |
Sep 12, 2014 | 26.07 | 26.42 | 26.01 | 26.22 | 9,198,329 | +0.25(+0.96%) |
Sep 11, 2014 | 25.85 | 26.08 | 25.72 | 25.97 | 7,456,094 | -0.06(-0.24%) |
Sep 10, 2014 | 25.55 | 26.07 | 25.47 | 26.03 | 7,832,612 | +0.56(+2.20%) |
Sep 09, 2014 | 25.51 | 25.69 | 25.28 | 25.47 | 4,803,671 | -0.16(-0.62%) |
Sep 08, 2014 | 25.33 | 25.75 | 25.31 | 25.63 | 5,299,885 | +0.20(+0.77%) |
Sep 05, 2014 | 25.17 | 25.45 | 24.96 | 25.43 | 5,269,123 | +0.16(+0.63%) |
Sep 04, 2014 | 25.10 | 25.43 | 25.02 | 25.27 | 5,026,767 | +0.25(+0.99%) |
Sep 03, 2014 | 25.63 | 25.70 | 24.90 | 25.03 | 6,289,326 | -0.47(-1.85%) |
Sep 02, 2014 | 25.45 | 25.56 | 25.20 | 25.50 | 3,548,648 | +0.18(+0.70%) |
Aug 29, 2014 | 25.26 | 25.32 | 25.32 | 25.32 | 2,779,335 | +0.14(+0.56%) |
Aug 28, 2014 | 25.22 | 25.32 | 24.97 | 25.18 | 2,648,495 | -0.11(-0.42%) |
Aug 27, 2014 | 25.66 | 25.67 | 25.21 | 25.28 | 3,688,875 | -0.33(-1.28%) |
Aug 26, 2014 | 25.74 | 25.82 | 25.59 | 25.61 | 4,818,440 | -0.07(-0.28%) |
Aug 25, 2014 | 25.55 | 25.90 | 25.54 | 25.68 | 5,578,271 | +0.31(+1.23%) |
Aug 22, 2014 | 25.14 | 25.63 | 25.07 | 25.37 | 6,212,365 | +0.12(+0.49%) |
Aug 21, 2014 | 25.20 | 25.39 | 25.00 | 25.25 | 5,582,001 | +0.07(+0.28%) |
Aug 20, 2014 | 24.72 | 25.27 | 24.69 | 25.18 | 6,470,445 | +0.46(+1.87%) |
Aug 19, 2014 | 24.80 | 24.80 | 24.57 | 24.72 | 4,807,771 | -0.03(-0.11%) |
Aug 18, 2014 | 24.40 | 24.75 | 24.36 | 24.74 | 5,136,380 | +0.52(+2.16%) |
Aug 15, 2014 | 24.64 | 24.66 | 24.00 | 24.22 | 7,132,293 | -0.32(-1.30%) |
Aug 14, 2014 | 24.67 | 24.72 | 24.44 | 24.54 | 3,640,393 | +0.04(+0.14%) |
Aug 13, 2014 | 24.55 | 24.68 | 24.42 | 24.50 | 3,681,525 | -0.01(-0.04%) |
Aug 12, 2014 | 24.59 | 24.70 | 24.42 | 24.51 | 3,543,514 | -0.10(-0.40%) |
Aug 11, 2014 | 24.71 | 24.79 | 24.53 | 24.61 | 5,182,822 | +0.03(+0.11%) |
Aug 08, 2014 | 24.23 | 24.46 | 23.97 | 24.58 | 6,471,244 | +0.48(+1.99%) |
Aug 07, 2014 | 24.66 | 24.72 | 24.05 | 24.10 | 7,046,438 | -0.36(-1.49%) |
Aug 06, 2014 | 24.14 | 24.72 | 24.07 | 24.47 | 5,288,484 | +0.17(+0.69%) |
Aug 05, 2014 | 24.40 | 24.63 | 24.18 | 24.30 | 5,490,926 | -0.24(-0.98%) |
Aug 04, 2014 | 24.63 | 24.64 | 24.14 | 24.54 | 5,150,568 | +0.21(+0.87%) |