Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.96 | 27.20 | 26.32 | 26.47 | 844,835 | +0.07(+0.27%) |
Oct 30, 2014 | 26.08 | 26.43 | 25.88 | 26.40 | 1,108,490 | +0.66(+2.56%) |
Oct 29, 2014 | 25.74 | 25.83 | 25.57 | 25.74 | 577,929 | +0.04(+0.16%) |
Oct 28, 2014 | 25.18 | 25.75 | 25.07 | 25.70 | 683,831 | +0.62(+2.47%) |
Oct 27, 2014 | 25.22 | 25.25 | 25.36 | 25.08 | 605,953 | -0.28(-1.10%) |
Oct 24, 2014 | 25.37 | 25.55 | 24.93 | 25.36 | 685,737 | +0.06(+0.24%) |
Oct 23, 2014 | 25.23 | 25.49 | 25.14 | 25.30 | 608,877 | +0.16(+0.64%) |
Oct 22, 2014 | 25.40 | 25.64 | 25.07 | 25.14 | 857,861 | -0.15(-0.59%) |
Oct 21, 2014 | 24.90 | 25.39 | 24.63 | 25.29 | 911,684 | +0.65(+2.64%) |
Oct 20, 2014 | 24.97 | 25.08 | 24.18 | 24.64 | 1,523,273 | -0.47(-1.87%) |
Oct 17, 2014 | 25.16 | 25.41 | 24.97 | 25.11 | 662,004 | +0.28(+1.13%) |
Oct 16, 2014 | 24.95 | 25.04 | 24.62 | 24.83 | 572,158 | -0.47(-1.86%) |
Oct 15, 2014 | 24.83 | 25.35 | 24.60 | 25.30 | 977,100 | +0.26(+1.04%) |
Oct 14, 2014 | 24.70 | 25.05 | 24.58 | 25.04 | 928,183 | +0.55(+2.25%) |
Oct 13, 2014 | 24.85 | 24.98 | 24.43 | 24.49 | 775,855 | -0.24(-0.97%) |
Oct 10, 2014 | 24.50 | 25.12 | 24.45 | 24.73 | 908,341 | +0.14(+0.57%) |
Oct 09, 2014 | 25.00 | 25.03 | 24.57 | 24.59 | 702,437 | -0.45(-1.80%) |
Oct 08, 2014 | 24.24 | 25.08 | 24.24 | 25.04 | 975,847 | +0.83(+3.43%) |
Oct 07, 2014 | 24.41 | 24.60 | 24.15 | 24.21 | 1,204,133 | -0.37(-1.51%) |
Oct 06, 2014 | 25.20 | 25.27 | 24.42 | 24.58 | 1,285,129 | -0.56(-2.23%) |
Oct 03, 2014 | 25.12 | 25.50 | 25.02 | 25.14 | 930,601 | +0.22(+0.88%) |
Oct 02, 2014 | 24.71 | 24.97 | 24.55 | 24.92 | 1,396,835 | +0.27(+1.10%) |
Oct 01, 2014 | 25.15 | 25.20 | 24.53 | 24.65 | 1,405,658 | -0.38(-1.52%) |
Sep 30, 2014 | 25.39 | 25.74 | 24.82 | 25.03 | 1,809,100 | -0.47(-1.84%) |
Sep 29, 2014 | 25.12 | 25.84 | 24.54 | 25.50 | 2,510,305 | +0.39(+1.55%) |
Sep 26, 2014 | 26.03 | 26.95 | 25.06 | 25.11 | 5,217,572 | -4.30(-14.62%) |
Sep 25, 2014 | 29.80 | 29.92 | 29.41 | 29.41 | 937,400 | -0.39(-1.31%) |
Sep 24, 2014 | 29.53 | 29.84 | 29.32 | 29.80 | 1,000,145 | +0.44(+1.50%) |
Sep 23, 2014 | 29.83 | 29.91 | 29.34 | 29.36 | 820,651 | -0.61(-2.04%) |
Sep 22, 2014 | 29.80 | 30.11 | 29.14 | 29.97 | 2,347,741 | -0.77(-2.50%) |
Sep 19, 2014 | 31.39 | 31.71 | 30.68 | 30.74 | 989,604 | -0.62(-1.98%) |
Sep 18, 2014 | 31.70 | 31.75 | 31.25 | 31.36 | 467,930 | -0.16(-0.51%) |
Sep 17, 2014 | 31.49 | 31.90 | 31.31 | 31.52 | 530,152 | +0.01(+0.03%) |
Sep 16, 2014 | 31.29 | 31.87 | 31.23 | 31.51 | 621,009 | +0.14(+0.45%) |
Sep 15, 2014 | 31.31 | 31.54 | 31.05 | 31.37 | 541,945 | -0.03(-0.10%) |
Sep 12, 2014 | 30.66 | 31.50 | 30.52 | 31.40 | 1,590,113 | +0.70(+2.28%) |
Sep 11, 2014 | 29.92 | 30.74 | 29.77 | 30.70 | 933,658 | +0.75(+2.50%) |
Sep 10, 2014 | 30.00 | 30.15 | 29.72 | 29.95 | 483,093 | +0.04(+0.13%) |
Sep 09, 2014 | 30.15 | 30.62 | 29.83 | 29.91 | 1,240,858 | +0.47(+1.60%) |
Sep 08, 2014 | 29.33 | 29.50 | 28.80 | 29.44 | 449,326 | +0.15(+0.51%) |
Sep 05, 2014 | 29.51 | 29.58 | 29.26 | 29.29 | 426,761 | -0.39(-1.31%) |
Sep 04, 2014 | 29.81 | 30.02 | 29.61 | 29.68 | 362,480 | -0.04(-0.13%) |
Sep 03, 2014 | 29.70 | 29.75 | 29.43 | 29.72 | 518,101 | +0.18(+0.61%) |
Sep 02, 2014 | 29.63 | 29.88 | 29.33 | 29.54 | 501,664 | -0.09(-0.30%) |
Aug 29, 2014 | 29.54 | 29.63 | 29.63 | 29.63 | 431,400 | +0.15(+0.51%) |
Aug 28, 2014 | 29.65 | 29.75 | 29.27 | 29.48 | 449,968 | -0.37(-1.24%) |
Aug 27, 2014 | 29.83 | 29.95 | 29.57 | 29.85 | 371,147 | -0.04(-0.13%) |
Aug 26, 2014 | 29.87 | 29.97 | 29.61 | 29.89 | 480,480 | +0.17(+0.57%) |
Aug 25, 2014 | 29.81 | 29.96 | 29.52 | 29.72 | 310,075 | +0.00(+0.00%) |
Aug 22, 2014 | 30.09 | 30.19 | 29.48 | 29.72 | 1,204,766 | +0.29(+0.99%) |
Aug 21, 2014 | 29.20 | 29.65 | 29.15 | 29.43 | 712,354 | +0.30(+1.03%) |
Aug 20, 2014 | 28.71 | 29.14 | 28.56 | 29.13 | 428,631 | +0.21(+0.74%) |
Aug 19, 2014 | 28.69 | 29.11 | 28.67 | 28.91 | 370,087 | +0.38(+1.31%) |
Aug 18, 2014 | 28.18 | 28.54 | 27.73 | 28.54 | 363,144 | +0.65(+2.33%) |
Aug 15, 2014 | 28.58 | 28.58 | 27.68 | 27.89 | 830,123 | -0.54(-1.90%) |
Aug 14, 2014 | 28.25 | 28.53 | 28.06 | 28.43 | 372,910 | +0.27(+0.96%) |
Aug 13, 2014 | 28.46 | 28.46 | 27.80 | 28.16 | 922,151 | -0.28(-0.98%) |
Aug 12, 2014 | 28.45 | 28.69 | 28.34 | 28.44 | 578,540 | -0.11(-0.39%) |
Aug 11, 2014 | 28.64 | 28.77 | 28.26 | 28.55 | 636,687 | +0.04(+0.14%) |
Aug 08, 2014 | 27.69 | 28.49 | 27.69 | 28.51 | 737,951 | +0.81(+2.92%) |
Aug 07, 2014 | 28.02 | 28.16 | 27.34 | 27.70 | 561,411 | -0.36(-1.28%) |
Aug 06, 2014 | 27.49 | 28.18 | 27.33 | 28.06 | 634,051 | +0.46(+1.67%) |
Aug 05, 2014 | 27.23 | 27.82 | 27.12 | 27.60 | 673,412 | +0.20(+0.73%) |
Aug 04, 2014 | 26.86 | 27.41 | 26.73 | 27.40 | 618,330 | +0.55(+2.05%) |