Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.05 | 29.42 | 28.81 | 29.20 | 6,451,313 | +0.41(+1.42%) |
Oct 30, 2014 | 28.10 | 28.79 | 28.10 | 28.79 | 6,394,145 | +0.89(+3.19%) |
Oct 29, 2014 | 28.02 | 28.11 | 27.51 | 27.90 | 3,437,417 | -0.07(-0.25%) |
Oct 28, 2014 | 27.90 | 27.98 | 27.54 | 27.97 | 5,136,038 | +0.08(+0.28%) |
Oct 27, 2014 | 27.93 | 27.97 | 27.76 | 27.89 | 3,294,023 | -0.08(-0.28%) |
Oct 24, 2014 | 27.51 | 28.02 | 27.51 | 27.97 | 3,833,294 | +0.49(+1.80%) |
Oct 23, 2014 | 27.59 | 27.70 | 27.25 | 27.47 | 3,324,360 | +0.01(+0.03%) |
Oct 22, 2014 | 27.38 | 27.73 | 27.27 | 27.46 | 3,158,513 | +0.07(+0.26%) |
Oct 21, 2014 | 27.03 | 27.40 | 26.89 | 27.39 | 4,001,283 | +0.42(+1.57%) |
Oct 20, 2014 | 26.52 | 27.01 | 26.52 | 26.97 | 2,943,313 | +0.47(+1.76%) |
Oct 17, 2014 | 26.62 | 26.99 | 26.11 | 26.50 | 3,647,236 | +0.20(+0.75%) |
Oct 16, 2014 | 26.02 | 26.42 | 25.77 | 26.31 | 5,726,466 | -0.14(-0.53%) |
Oct 15, 2014 | 27.16 | 27.46 | 25.95 | 26.45 | 8,101,413 | -0.90(-3.28%) |
Oct 14, 2014 | 27.14 | 27.90 | 26.98 | 27.34 | 6,587,413 | +0.45(+1.68%) |
Oct 13, 2014 | 26.72 | 27.20 | 26.69 | 26.89 | 5,334,597 | +0.06(+0.21%) |
Oct 10, 2014 | 26.76 | 27.19 | 26.68 | 26.84 | 8,454,884 | +0.23(+0.88%) |
Oct 09, 2014 | 27.10 | 27.37 | 26.60 | 26.60 | 4,658,208 | -0.49(-1.80%) |
Oct 08, 2014 | 26.44 | 27.13 | 26.41 | 27.09 | 5,433,270 | +0.71(+2.68%) |
Oct 07, 2014 | 26.37 | 26.74 | 26.31 | 26.38 | 6,380,893 | -0.06(-0.21%) |
Oct 06, 2014 | 26.50 | 26.60 | 26.27 | 26.44 | 2,883,459 | +0.11(+0.40%) |
Oct 03, 2014 | 26.38 | 26.40 | 26.12 | 26.33 | 3,969,316 | +0.00(+0.00%) |
Oct 02, 2014 | 26.28 | 26.53 | 26.26 | 26.33 | 3,773,193 | -0.02(-0.08%) |
Oct 01, 2014 | 26.36 | 26.70 | 26.26 | 26.36 | 4,420,208 | +0.04(+0.13%) |
Sep 30, 2014 | 26.64 | 26.89 | 26.25 | 26.32 | 7,085,091 | -0.29(-1.09%) |
Sep 29, 2014 | 26.47 | 26.63 | 26.41 | 26.61 | 3,420,224 | +0.04(+0.16%) |
Sep 26, 2014 | 26.56 | 26.70 | 26.34 | 26.57 | 3,240,286 | -0.01(-0.03%) |
Sep 25, 2014 | 26.66 | 26.81 | 26.57 | 26.57 | 5,451,934 | -0.06(-0.24%) |
Sep 24, 2014 | 26.68 | 26.71 | 26.55 | 26.64 | 5,615,908 | -0.01(-0.03%) |
Sep 23, 2014 | 26.81 | 26.81 | 26.60 | 26.64 | 6,563,661 | -0.22(-0.82%) |
Sep 22, 2014 | 26.62 | 26.98 | 26.55 | 26.86 | 5,358,119 | -0.20(-0.76%) |
Sep 19, 2014 | 26.84 | 27.08 | 26.69 | 27.07 | 5,534,672 | +0.38(+1.43%) |
Sep 18, 2014 | 26.77 | 27.03 | 26.54 | 26.69 | 3,696,276 | -0.09(-0.34%) |
Sep 17, 2014 | 26.89 | 27.00 | 26.62 | 26.78 | 4,552,469 | -0.05(-0.18%) |
Sep 16, 2014 | 26.04 | 26.85 | 25.99 | 26.83 | 6,571,439 | +0.73(+2.79%) |
Sep 15, 2014 | 26.00 | 26.15 | 25.99 | 26.10 | 2,911,146 | +0.16(+0.60%) |
Sep 12, 2014 | 26.17 | 26.17 | 25.82 | 25.95 | 7,261,854 | -0.36(-1.37%) |
Sep 11, 2014 | 25.81 | 26.33 | 25.72 | 26.31 | 4,800,215 | +0.50(+1.94%) |
Sep 10, 2014 | 25.85 | 25.91 | 25.69 | 25.80 | 4,476,033 | -0.08(-0.30%) |
Sep 09, 2014 | 26.05 | 26.14 | 25.87 | 25.88 | 5,399,014 | -0.30(-1.16%) |
Sep 08, 2014 | 26.31 | 26.31 | 26.04 | 26.19 | 3,663,999 | -0.10(-0.38%) |
Sep 05, 2014 | 25.94 | 26.30 | 25.88 | 26.28 | 2,867,119 | +0.40(+1.53%) |
Sep 04, 2014 | 25.79 | 25.96 | 25.76 | 25.89 | 3,026,709 | +0.05(+0.19%) |
Sep 03, 2014 | 25.63 | 25.95 | 25.47 | 25.84 | 5,104,414 | +0.25(+0.97%) |
Sep 02, 2014 | 26.08 | 26.14 | 25.47 | 25.59 | 5,361,257 | -0.57(-2.17%) |
Aug 29, 2014 | 25.90 | 26.16 | 26.16 | 26.16 | 3,240,799 | +0.26(+1.00%) |
Aug 28, 2014 | 25.68 | 25.92 | 25.65 | 25.90 | 2,296,812 | +0.13(+0.49%) |
Aug 27, 2014 | 25.45 | 25.80 | 25.44 | 25.77 | 3,861,764 | +0.36(+1.40%) |
Aug 26, 2014 | 25.73 | 25.87 | 25.39 | 25.42 | 3,445,046 | -0.30(-1.17%) |
Aug 25, 2014 | 25.52 | 25.81 | 25.52 | 25.72 | 3,282,510 | +0.27(+1.04%) |
Aug 22, 2014 | 25.54 | 25.61 | 25.24 | 25.45 | 3,305,398 | -0.05(-0.19%) |
Aug 21, 2014 | 25.35 | 25.58 | 25.33 | 25.50 | 4,940,702 | +0.18(+0.72%) |
Aug 20, 2014 | 25.28 | 25.36 | 25.12 | 25.32 | 2,644,784 | +0.14(+0.56%) |
Aug 19, 2014 | 24.88 | 25.21 | 24.80 | 25.18 | 4,152,460 | +0.38(+1.55%) |
Aug 18, 2014 | 24.94 | 25.10 | 24.75 | 24.79 | 3,750,107 | -0.06(-0.25%) |
Aug 15, 2014 | 24.86 | 25.11 | 24.70 | 24.86 | 6,176,350 | +0.02(+0.08%) |
Aug 14, 2014 | 24.74 | 24.96 | 24.73 | 24.84 | 3,617,549 | +0.16(+0.65%) |
Aug 13, 2014 | 24.85 | 24.99 | 24.65 | 24.68 | 4,891,746 | -0.17(-0.70%) |
Aug 12, 2014 | 24.79 | 24.96 | 24.72 | 24.85 | 3,068,402 | -0.01(-0.03%) |
Aug 11, 2014 | 24.89 | 25.04 | 24.77 | 24.86 | 4,387,918 | -0.01(-0.03%) |
Aug 08, 2014 | 24.32 | 24.86 | 24.32 | 24.86 | 5,884,935 | +0.58(+2.39%) |
Aug 07, 2014 | 24.04 | 24.35 | 24.02 | 24.28 | 5,314,385 | +0.39(+1.64%) |
Aug 06, 2014 | 24.16 | 24.19 | 23.82 | 23.89 | 9,583,246 | -0.38(-1.59%) |
Aug 05, 2014 | 24.70 | 24.78 | 24.16 | 24.28 | 6,642,762 | -0.42(-1.70%) |
Aug 04, 2014 | 24.83 | 24.85 | 24.14 | 24.70 | 7,974,990 | -0.13(-0.54%) |