Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.13 | 27.34 | 27.08 | 27.34 | 1,469,762 | +0.38(+1.42%) |
Oct 30, 2014 | 26.48 | 27.02 | 26.45 | 26.96 | 2,418,436 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.42 | 26.72 | 26.85 | 2,818,396 | -0.82(-2.95%) |
Oct 28, 2014 | 27.56 | 27.68 | 27.47 | 27.67 | 815,787 | +0.69(+2.57%) |
Oct 27, 2014 | 26.73 | 27.36 | 27.36 | 26.98 | 1,377,808 | -0.38(-1.40%) |
Oct 24, 2014 | 27.28 | 27.37 | 27.15 | 27.36 | 3,971,498 | +0.30(+1.10%) |
Oct 23, 2014 | 27.02 | 27.24 | 26.94 | 27.06 | 2,848,777 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.61 | 26.62 | 1,001,356 | -0.36(-1.34%) |
Oct 21, 2014 | 26.74 | 27.02 | 26.72 | 26.98 | 1,616,111 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.60 | 26.11 | 26.55 | 2,837,575 | +0.46(+1.75%) |
Oct 17, 2014 | 26.15 | 26.32 | 25.99 | 26.09 | 5,145,084 | +0.62(+2.44%) |
Oct 16, 2014 | 25.05 | 25.78 | 24.99 | 25.47 | 4,916,125 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.30 | 25.56 | 26.15 | 3,147,171 | -0.43(-1.63%) |
Oct 14, 2014 | 26.72 | 26.83 | 26.53 | 26.59 | 3,461,757 | +0.12(+0.46%) |
Oct 13, 2014 | 26.86 | 26.91 | 26.45 | 26.46 | 2,666,328 | +0.07(+0.27%) |
Oct 10, 2014 | 26.74 | 26.93 | 26.36 | 26.39 | 2,149,125 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.33 | 26.58 | 26.64 | 1,706,611 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.72 | 27.09 | 27.67 | 3,005,150 | +0.67(+2.46%) |
Oct 07, 2014 | 27.37 | 27.43 | 27.00 | 27.00 | 1,589,015 | -0.79(-2.84%) |
Oct 06, 2014 | 27.85 | 27.87 | 27.59 | 27.79 | 1,879,616 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.46 | 27.21 | 27.39 | 3,083,625 | -0.03(-0.11%) |
Oct 02, 2014 | 27.75 | 27.75 | 27.18 | 27.42 | 1,901,024 | -0.51(-1.84%) |
Oct 01, 2014 | 28.13 | 28.16 | 27.86 | 27.93 | 1,282,331 | -0.20(-0.69%) |
Sep 30, 2014 | 28.12 | 28.38 | 28.00 | 28.13 | 6,962,490 | +0.05(+0.18%) |
Sep 29, 2014 | 28.01 | 28.11 | 27.96 | 28.07 | 1,337,507 | -0.51(-1.80%) |
Sep 26, 2014 | 28.45 | 28.65 | 28.38 | 28.59 | 731,091 | +0.24(+0.84%) |
Sep 25, 2014 | 28.59 | 28.60 | 28.30 | 28.35 | 1,400,197 | -0.35(-1.23%) |
Sep 24, 2014 | 28.51 | 28.77 | 28.39 | 28.70 | 748,204 | +0.04(+0.13%) |
Sep 23, 2014 | 28.81 | 28.95 | 28.65 | 28.67 | 787,252 | -0.38(-1.32%) |
Sep 22, 2014 | 29.26 | 29.26 | 28.94 | 29.05 | 863,544 | -0.14(-0.50%) |
Sep 19, 2014 | 29.41 | 29.46 | 29.19 | 29.20 | 722,563 | -0.15(-0.52%) |
Sep 18, 2014 | 29.34 | 29.43 | 29.32 | 29.35 | 998,567 | +0.19(+0.64%) |
Sep 17, 2014 | 29.26 | 29.39 | 29.11 | 29.16 | 1,092,525 | +0.10(+0.35%) |
Sep 16, 2014 | 28.75 | 29.11 | 28.73 | 29.06 | 1,330,161 | +0.07(+0.25%) |
Sep 15, 2014 | 29.04 | 29.04 | 28.92 | 28.99 | 1,129,346 | -0.14(-0.50%) |
Sep 12, 2014 | 29.14 | 29.22 | 29.00 | 29.13 | 1,278,477 | -0.02(-0.07%) |
Sep 11, 2014 | 29.07 | 29.24 | 29.00 | 29.15 | 2,224,542 | -0.20(-0.69%) |
Sep 10, 2014 | 29.20 | 29.36 | 29.14 | 29.35 | 775,014 | +0.01(+0.05%) |
Sep 09, 2014 | 29.46 | 29.46 | 29.21 | 29.34 | 865,461 | -0.27(-0.93%) |
Sep 08, 2014 | 29.73 | 29.87 | 29.56 | 29.61 | 891,996 | -0.49(-1.63%) |
Sep 05, 2014 | 30.01 | 30.12 | 29.82 | 30.11 | 1,308,020 | +0.33(+1.09%) |
Sep 04, 2014 | 29.78 | 29.99 | 29.69 | 29.78 | 5,970,357 | +0.14(+0.46%) |
Sep 03, 2014 | 29.69 | 29.78 | 29.60 | 29.64 | 1,041,516 | +0.33(+1.11%) |
Sep 02, 2014 | 29.35 | 29.35 | 29.20 | 29.32 | 1,108,512 | +0.02(+0.07%) |
Aug 29, 2014 | 29.28 | 29.30 | 29.30 | 29.30 | 1,458,189 | -0.03(-0.10%) |
Aug 28, 2014 | 29.32 | 29.39 | 29.26 | 29.33 | 886,354 | -0.30(-1.02%) |
Aug 27, 2014 | 29.77 | 29.79 | 29.56 | 29.63 | 783,093 | +0.11(+0.37%) |
Aug 26, 2014 | 29.52 | 29.69 | 29.51 | 29.52 | 1,020,567 | +0.28(+0.96%) |
Aug 25, 2014 | 29.17 | 29.34 | 29.09 | 29.24 | 1,113,833 | +0.38(+1.33%) |
Aug 22, 2014 | 29.04 | 29.12 | 28.75 | 28.86 | 7,488,205 | -0.24(-0.82%) |
Aug 21, 2014 | 28.99 | 29.14 | 28.99 | 29.09 | 7,242,985 | +0.28(+0.98%) |
Aug 20, 2014 | 28.65 | 28.86 | 28.60 | 28.81 | 1,210,597 | -0.01(-0.05%) |
Aug 19, 2014 | 28.78 | 28.83 | 28.73 | 28.83 | 2,077,407 | -0.01(-0.05%) |
Aug 18, 2014 | 28.81 | 28.84 | 28.73 | 28.84 | 1,745,514 | +0.20(+0.71%) |
Aug 15, 2014 | 28.94 | 28.99 | 28.31 | 28.64 | 5,440,185 | -0.02(-0.08%) |
Aug 14, 2014 | 28.68 | 28.68 | 28.55 | 28.66 | 924,317 | +0.03(+0.10%) |
Aug 13, 2014 | 28.62 | 28.72 | 28.52 | 28.63 | 1,562,193 | +0.15(+0.53%) |
Aug 12, 2014 | 28.42 | 28.65 | 28.39 | 28.48 | 1,289,924 | +0.20(+0.72%) |
Aug 11, 2014 | 28.31 | 28.41 | 28.22 | 28.28 | 3,238,395 | -0.17(-0.58%) |
Aug 08, 2014 | 28.20 | 28.41 | 28.07 | 28.44 | 4,187,163 | +0.68(+2.45%) |
Aug 07, 2014 | 28.26 | 28.36 | 27.66 | 27.76 | 2,206,557 | -0.60(-2.12%) |
Aug 06, 2014 | 28.28 | 28.51 | 28.28 | 28.36 | 1,556,463 | -0.10(-0.36%) |
Aug 05, 2014 | 28.92 | 28.92 | 28.35 | 28.47 | 2,000,789 | -0.95(-3.22%) |
Aug 04, 2014 | 29.38 | 29.48 | 29.17 | 29.41 | 1,555,477 | +0.15(+0.52%) |