Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.16 | 28.16 | 27.76 | 27.93 | 1,234,618 | -0.02(-0.08%) |
Oct 30, 2014 | 27.56 | 28.03 | 27.50 | 27.95 | 820,474 | +0.40(+1.45%) |
Oct 29, 2014 | 27.73 | 27.79 | 27.24 | 27.55 | 1,201,103 | -0.13(-0.48%) |
Oct 28, 2014 | 27.18 | 27.68 | 27.15 | 27.68 | 1,132,911 | +0.54(+1.99%) |
Oct 27, 2014 | 27.19 | 27.24 | 27.09 | 27.14 | 938,462 | -0.10(-0.38%) |
Oct 24, 2014 | 27.24 | 27.37 | 27.13 | 27.24 | 775,873 | +0.11(+0.41%) |
Oct 23, 2014 | 27.10 | 27.41 | 26.95 | 27.13 | 1,615,336 | +0.34(+1.27%) |
Oct 22, 2014 | 26.60 | 27.06 | 26.60 | 26.79 | 1,483,873 | +0.20(+0.75%) |
Oct 21, 2014 | 26.20 | 26.61 | 26.17 | 26.59 | 1,910,579 | +0.46(+1.76%) |
Oct 20, 2014 | 25.80 | 26.13 | 25.77 | 26.13 | 1,497,209 | +0.32(+1.23%) |
Oct 17, 2014 | 26.07 | 26.13 | 25.80 | 25.81 | 1,993,920 | -0.01(-0.06%) |
Oct 16, 2014 | 25.35 | 25.90 | 25.21 | 25.83 | 3,498,410 | +0.18(+0.69%) |
Oct 15, 2014 | 25.21 | 25.91 | 25.05 | 25.65 | 3,447,451 | +0.23(+0.90%) |
Oct 14, 2014 | 25.25 | 25.55 | 24.97 | 25.42 | 1,714,919 | +0.37(+1.48%) |
Oct 13, 2014 | 25.35 | 25.54 | 25.03 | 25.05 | 1,499,962 | -0.27(-1.08%) |
Oct 10, 2014 | 25.06 | 25.46 | 24.95 | 25.33 | 1,676,311 | +0.24(+0.97%) |
Oct 09, 2014 | 25.49 | 25.65 | 25.07 | 25.08 | 1,527,943 | -0.41(-1.63%) |
Oct 08, 2014 | 25.30 | 25.52 | 25.04 | 25.50 | 1,949,025 | +0.16(+0.61%) |
Oct 07, 2014 | 25.21 | 25.62 | 25.18 | 25.34 | 1,368,765 | +0.02(+0.09%) |
Oct 06, 2014 | 25.27 | 25.41 | 25.10 | 25.32 | 1,086,159 | +0.16(+0.65%) |
Oct 03, 2014 | 25.04 | 25.26 | 24.83 | 25.15 | 1,137,316 | +0.21(+0.86%) |
Oct 02, 2014 | 24.82 | 25.08 | 24.74 | 24.94 | 1,375,714 | +0.07(+0.30%) |
Oct 01, 2014 | 25.29 | 25.34 | 24.82 | 24.87 | 2,425,400 | -0.39(-1.55%) |
Sep 30, 2014 | 25.35 | 25.48 | 25.15 | 25.26 | 2,908,075 | -0.09(-0.35%) |
Sep 29, 2014 | 25.07 | 25.42 | 25.07 | 25.35 | 1,597,885 | +0.12(+0.47%) |
Sep 26, 2014 | 24.95 | 25.27 | 24.70 | 25.23 | 1,046,431 | +0.25(+1.01%) |
Sep 25, 2014 | 25.06 | 25.20 | 24.89 | 24.98 | 1,311,716 | -0.19(-0.77%) |
Sep 24, 2014 | 25.21 | 25.26 | 24.84 | 25.17 | 1,308,901 | +0.02(+0.09%) |
Sep 23, 2014 | 25.41 | 25.44 | 25.12 | 25.15 | 1,526,125 | -0.35(-1.37%) |
Sep 22, 2014 | 25.91 | 25.95 | 25.47 | 25.50 | 1,277,117 | -0.50(-1.91%) |
Sep 19, 2014 | 25.93 | 26.14 | 25.91 | 25.99 | 1,530,685 | +0.08(+0.31%) |
Sep 18, 2014 | 26.05 | 26.05 | 25.78 | 25.91 | 735,972 | -0.05(-0.20%) |
Sep 17, 2014 | 26.10 | 26.14 | 25.77 | 25.96 | 1,079,777 | -0.09(-0.34%) |
Sep 16, 2014 | 25.88 | 26.18 | 25.88 | 26.05 | 1,681,578 | +0.16(+0.60%) |
Sep 15, 2014 | 25.96 | 26.16 | 25.88 | 25.90 | 1,265,839 | -0.07(-0.26%) |
Sep 12, 2014 | 26.38 | 26.38 | 25.83 | 25.96 | 957,223 | -0.51(-1.93%) |
Sep 11, 2014 | 26.24 | 26.52 | 26.20 | 26.47 | 997,960 | +0.18(+0.70%) |
Sep 10, 2014 | 26.44 | 26.49 | 26.14 | 26.29 | 967,655 | -0.21(-0.81%) |
Sep 09, 2014 | 26.81 | 27.02 | 26.46 | 26.50 | 3,330,284 | -0.25(-0.94%) |
Sep 08, 2014 | 26.39 | 26.86 | 26.24 | 26.75 | 2,310,790 | +0.31(+1.18%) |
Sep 05, 2014 | 26.08 | 26.46 | 26.04 | 26.44 | 2,114,892 | +0.37(+1.43%) |
Sep 04, 2014 | 26.19 | 26.24 | 25.92 | 26.07 | 1,534,275 | -0.15(-0.58%) |
Sep 03, 2014 | 26.05 | 26.24 | 26.05 | 26.22 | 1,206,089 | +0.19(+0.72%) |
Sep 02, 2014 | 26.02 | 26.19 | 25.87 | 26.03 | 1,550,945 | +0.02(+0.09%) |
Aug 29, 2014 | 25.89 | 26.01 | 26.01 | 26.01 | 1,302,584 | +0.12(+0.47%) |
Aug 28, 2014 | 25.68 | 25.93 | 25.68 | 25.89 | 871,118 | +0.09(+0.36%) |
Aug 27, 2014 | 25.61 | 25.79 | 25.61 | 25.79 | 721,393 | +0.21(+0.83%) |
Aug 26, 2014 | 25.63 | 25.86 | 25.58 | 25.58 | 750,311 | -0.07(-0.27%) |
Aug 25, 2014 | 25.60 | 25.76 | 25.50 | 25.65 | 1,189,305 | +0.15(+0.60%) |
Aug 22, 2014 | 25.44 | 25.67 | 25.35 | 25.50 | 1,687,406 | +0.06(+0.25%) |
Aug 21, 2014 | 25.38 | 25.54 | 25.30 | 25.44 | 1,197,272 | +0.06(+0.23%) |
Aug 20, 2014 | 25.26 | 25.38 | 25.17 | 25.38 | 1,215,813 | +0.11(+0.45%) |
Aug 19, 2014 | 24.93 | 25.29 | 24.93 | 25.26 | 1,509,564 | +0.37(+1.48%) |
Aug 18, 2014 | 24.89 | 25.02 | 24.84 | 24.90 | 972,693 | +0.13(+0.52%) |
Aug 15, 2014 | 24.74 | 24.91 | 24.61 | 24.77 | 1,084,709 | +0.16(+0.66%) |
Aug 14, 2014 | 24.23 | 24.63 | 24.21 | 24.61 | 759,678 | +0.37(+1.54%) |
Aug 13, 2014 | 24.10 | 24.36 | 24.07 | 24.23 | 959,881 | +0.13(+0.55%) |
Aug 12, 2014 | 24.05 | 24.21 | 23.94 | 24.10 | 753,784 | -0.02(-0.08%) |
Aug 11, 2014 | 24.13 | 24.31 | 23.94 | 24.12 | 979,197 | +0.05(+0.22%) |
Aug 08, 2014 | 23.63 | 24.04 | 23.63 | 24.07 | 972,013 | +0.44(+1.87%) |
Aug 07, 2014 | 23.55 | 23.72 | 23.46 | 23.62 | 1,051,594 | +0.21(+0.88%) |
Aug 06, 2014 | 23.40 | 23.54 | 23.33 | 23.42 | 1,035,319 | -0.07(-0.29%) |
Aug 05, 2014 | 23.57 | 23.85 | 23.36 | 23.49 | 1,093,460 | -0.19(-0.81%) |
Aug 04, 2014 | 23.91 | 23.91 | 23.22 | 23.68 | 2,173,536 | -0.12(-0.52%) |