Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.43 | 25.73 | 25.00 | 25.70 | 16,600,575 | +0.38(+1.50%) |
Oct 30, 2014 | 25.82 | 25.83 | 25.31 | 25.32 | 18,267,736 | -0.82(-3.14%) |
Oct 29, 2014 | 26.35 | 26.35 | 25.88 | 26.14 | 28,225,252 | -0.04(-0.14%) |
Oct 28, 2014 | 27.04 | 27.09 | 25.83 | 26.18 | 30,712,298 | -1.14(-4.16%) |
Oct 27, 2014 | 27.48 | 27.78 | 27.78 | 27.32 | 16,915,670 | -0.46(-1.66%) |
Oct 24, 2014 | 27.74 | 27.92 | 27.56 | 27.78 | 11,893,093 | -0.14(-0.52%) |
Oct 23, 2014 | 27.97 | 28.12 | 27.78 | 27.92 | 12,019,397 | +0.06(+0.23%) |
Oct 22, 2014 | 28.47 | 28.57 | 27.86 | 27.86 | 11,636,240 | -0.55(-1.94%) |
Oct 21, 2014 | 28.50 | 28.63 | 28.21 | 28.41 | 12,536,568 | +0.67(+2.41%) |
Oct 20, 2014 | 27.55 | 27.90 | 27.47 | 27.74 | 10,510,332 | +0.38(+1.38%) |
Oct 17, 2014 | 27.63 | 27.90 | 27.36 | 27.36 | 13,420,070 | +0.09(+0.33%) |
Oct 16, 2014 | 26.60 | 27.73 | 26.53 | 27.27 | 15,155,330 | +0.19(+0.70%) |
Oct 15, 2014 | 27.42 | 27.51 | 26.54 | 27.08 | 22,434,026 | -0.69(-2.47%) |
Oct 14, 2014 | 28.07 | 28.44 | 27.61 | 27.77 | 13,981,607 | +0.06(+0.23%) |
Oct 13, 2014 | 28.01 | 28.49 | 27.69 | 27.70 | 13,127,765 | +0.05(+0.20%) |
Oct 10, 2014 | 27.76 | 28.38 | 27.51 | 27.65 | 15,311,756 | -0.15(-0.54%) |
Oct 09, 2014 | 28.87 | 28.88 | 27.71 | 27.80 | 14,564,180 | -1.04(-3.59%) |
Oct 08, 2014 | 28.27 | 28.87 | 27.91 | 28.84 | 12,720,682 | +0.62(+2.22%) |
Oct 07, 2014 | 28.74 | 28.94 | 28.19 | 28.21 | 14,336,519 | -0.79(-2.74%) |
Oct 06, 2014 | 28.98 | 29.38 | 28.52 | 29.01 | 16,913,562 | +0.15(+0.53%) |
Oct 03, 2014 | 28.72 | 28.95 | 28.43 | 28.85 | 14,457,107 | +0.22(+0.78%) |
Oct 02, 2014 | 28.48 | 28.68 | 27.90 | 28.63 | 15,939,409 | +0.17(+0.60%) |
Oct 01, 2014 | 29.28 | 29.28 | 28.43 | 28.46 | 15,550,515 | -0.69(-2.36%) |
Sep 30, 2014 | 29.19 | 29.27 | 28.83 | 29.15 | 13,791,051 | +0.22(+0.77%) |
Sep 29, 2014 | 28.94 | 29.24 | 28.84 | 28.93 | 8,244,080 | -0.42(-1.43%) |
Sep 26, 2014 | 29.15 | 29.39 | 29.09 | 29.35 | 5,974,351 | +0.18(+0.61%) |
Sep 25, 2014 | 29.45 | 29.46 | 28.96 | 29.17 | 10,322,778 | -0.52(-1.74%) |
Sep 24, 2014 | 29.55 | 29.82 | 29.28 | 29.69 | 11,646,491 | +0.26(+0.88%) |
Sep 23, 2014 | 29.50 | 29.65 | 29.14 | 29.43 | 10,197,412 | -0.19(-0.63%) |
Sep 22, 2014 | 30.02 | 30.08 | 29.53 | 29.61 | 11,981,622 | -0.79(-2.61%) |
Sep 19, 2014 | 30.68 | 30.69 | 30.18 | 30.41 | 9,618,012 | -0.22(-0.73%) |
Sep 18, 2014 | 30.72 | 30.93 | 30.51 | 30.63 | 10,450,793 | -0.18(-0.58%) |
Sep 17, 2014 | 31.13 | 31.16 | 30.71 | 30.81 | 9,465,216 | -0.34(-1.09%) |
Sep 16, 2014 | 30.62 | 31.34 | 30.46 | 31.15 | 10,696,251 | +0.51(+1.66%) |
Sep 15, 2014 | 30.57 | 30.70 | 30.45 | 30.64 | 5,389,894 | +0.07(+0.23%) |
Sep 12, 2014 | 30.70 | 30.90 | 30.44 | 30.57 | 7,134,826 | -0.29(-0.93%) |
Sep 11, 2014 | 30.67 | 31.01 | 30.46 | 30.85 | 7,564,178 | +0.00(+0.00%) |
Sep 10, 2014 | 30.67 | 30.91 | 30.27 | 30.85 | 8,764,757 | +0.11(+0.35%) |
Sep 09, 2014 | 30.96 | 31.25 | 30.53 | 30.75 | 8,704,482 | -0.42(-1.35%) |
Sep 08, 2014 | 31.21 | 31.27 | 31.02 | 31.17 | 7,891,455 | -0.10(-0.31%) |
Sep 05, 2014 | 31.39 | 31.42 | 31.01 | 31.27 | 13,479,913 | -0.18(-0.57%) |
Sep 04, 2014 | 31.53 | 31.85 | 31.29 | 31.44 | 6,813,443 | -0.07(-0.23%) |
Sep 03, 2014 | 31.80 | 31.83 | 31.43 | 31.52 | 7,273,861 | -0.17(-0.54%) |
Sep 02, 2014 | 32.18 | 32.18 | 31.65 | 31.68 | 12,228,817 | -0.79(-2.42%) |
Aug 29, 2014 | 32.41 | 32.47 | 32.47 | 32.47 | 5,122,293 | +0.19(+0.58%) |
Aug 28, 2014 | 32.27 | 32.29 | 31.81 | 32.28 | 8,583,460 | -0.25(-0.77%) |
Aug 27, 2014 | 32.66 | 32.72 | 32.37 | 32.53 | 6,429,754 | +0.04(+0.14%) |
Aug 26, 2014 | 32.62 | 32.67 | 32.41 | 32.49 | 7,513,027 | -0.07(-0.22%) |
Aug 25, 2014 | 32.66 | 32.82 | 32.50 | 32.56 | 4,898,407 | +0.03(+0.08%) |
Aug 22, 2014 | 32.69 | 32.69 | 32.42 | 32.53 | 4,624,099 | -0.21(-0.65%) |
Aug 21, 2014 | 32.91 | 32.94 | 32.54 | 32.75 | 5,812,219 | -0.27(-0.81%) |
Aug 20, 2014 | 32.52 | 33.12 | 32.48 | 33.02 | 10,828,954 | +0.62(+1.90%) |
Aug 19, 2014 | 32.38 | 32.65 | 32.25 | 32.40 | 6,545,609 | -0.07(-0.22%) |
Aug 18, 2014 | 32.23 | 32.49 | 32.14 | 32.47 | 7,174,540 | +0.24(+0.75%) |
Aug 15, 2014 | 32.27 | 32.27 | 31.87 | 32.23 | 7,824,563 | +0.04(+0.14%) |
Aug 14, 2014 | 32.10 | 32.21 | 31.94 | 32.18 | 9,047,476 | -0.30(-0.93%) |
Aug 13, 2014 | 32.88 | 32.92 | 32.43 | 32.49 | 7,991,426 | -0.44(-1.33%) |
Aug 12, 2014 | 32.80 | 33.10 | 32.75 | 32.93 | 5,175,931 | -0.02(-0.05%) |
Aug 11, 2014 | 32.95 | 33.10 | 32.74 | 32.94 | 7,789,569 | +0.37(+1.12%) |
Aug 08, 2014 | 32.26 | 32.65 | 32.15 | 32.58 | 6,444,147 | +0.30(+0.94%) |
Aug 07, 2014 | 32.88 | 33.03 | 31.89 | 32.27 | 14,207,647 | -0.49(-1.50%) |
Aug 06, 2014 | 32.67 | 33.51 | 32.65 | 32.77 | 10,416,089 | -0.21(-0.62%) |
Aug 05, 2014 | 32.94 | 33.17 | 32.76 | 32.97 | 6,617,124 | -0.28(-0.83%) |
Aug 04, 2014 | 33.06 | 33.32 | 32.89 | 33.25 | 7,060,797 | +0.41(+1.25%) |