Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.60 | 27.75 | 27.48 | 27.74 | 259,742 | +0.50(+1.83%) |
Oct 30, 2014 | 27.09 | 27.35 | 26.98 | 27.24 | 383,308 | -0.02(-0.07%) |
Oct 29, 2014 | 27.46 | 27.46 | 27.05 | 27.26 | 171,184 | -0.13(-0.47%) |
Oct 28, 2014 | 27.02 | 27.43 | 26.95 | 27.39 | 196,591 | +0.54(+2.03%) |
Oct 27, 2014 | 26.69 | 26.86 | 26.81 | 26.84 | 676,141 | +0.03(+0.10%) |
Oct 24, 2014 | 26.65 | 26.82 | 26.52 | 26.81 | 475,327 | +0.18(+0.66%) |
Oct 23, 2014 | 26.25 | 26.84 | 26.25 | 26.64 | 487,345 | +0.61(+2.34%) |
Oct 22, 2014 | 26.45 | 26.55 | 26.03 | 26.03 | 814,026 | -0.38(-1.43%) |
Oct 21, 2014 | 25.78 | 26.43 | 25.78 | 26.41 | 515,965 | +0.80(+3.13%) |
Oct 20, 2014 | 25.54 | 25.55 | 25.43 | 25.61 | 17,965,406 | -0.03(-0.11%) |
Oct 17, 2014 | 25.49 | 25.79 | 25.49 | 25.63 | 385,011 | +0.44(+1.76%) |
Oct 16, 2014 | 24.55 | 25.29 | 24.46 | 25.19 | 494,669 | +0.27(+1.07%) |
Oct 15, 2014 | 24.67 | 25.05 | 24.24 | 24.92 | 782,189 | -0.04(-0.15%) |
Oct 14, 2014 | 24.85 | 25.30 | 24.74 | 24.96 | 554,183 | +0.31(+1.27%) |
Oct 13, 2014 | 25.26 | 25.51 | 24.63 | 24.65 | 3,504,210 | -0.54(-2.16%) |
Oct 10, 2014 | 25.64 | 25.68 | 25.22 | 25.19 | 552,507 | -0.49(-1.90%) |
Oct 09, 2014 | 26.32 | 26.33 | 25.63 | 25.68 | 398,442 | -0.64(-2.42%) |
Oct 08, 2014 | 26.09 | 26.33 | 25.71 | 26.32 | 323,848 | +0.26(+0.99%) |
Oct 07, 2014 | 26.57 | 26.57 | 26.06 | 26.06 | 199,647 | -0.65(-2.45%) |
Oct 06, 2014 | 26.97 | 27.02 | 26.66 | 26.71 | 246,296 | -0.15(-0.55%) |
Oct 03, 2014 | 26.72 | 26.92 | 26.68 | 26.86 | 199,681 | +0.32(+1.21%) |
Oct 02, 2014 | 26.61 | 26.64 | 26.10 | 26.54 | 705,463 | +0.03(+0.11%) |
Oct 01, 2014 | 26.99 | 27.02 | 26.43 | 26.51 | 2,082,674 | -0.58(-2.15%) |
Sep 30, 2014 | 27.28 | 27.35 | 27.04 | 27.09 | 569,332 | -0.16(-0.58%) |
Sep 29, 2014 | 27.11 | 27.31 | 27.03 | 27.25 | 2,967,457 | -0.14(-0.50%) |
Sep 26, 2014 | 27.26 | 27.40 | 27.13 | 27.39 | 132,243 | +0.24(+0.88%) |
Sep 25, 2014 | 27.50 | 27.50 | 27.10 | 27.15 | 103,200 | -0.42(-1.51%) |
Sep 24, 2014 | 27.46 | 27.59 | 27.30 | 27.56 | 441,256 | +0.11(+0.40%) |
Sep 23, 2014 | 27.62 | 27.66 | 27.44 | 27.45 | 252,868 | -0.27(-0.98%) |
Sep 22, 2014 | 28.10 | 28.10 | 27.69 | 27.72 | 145,473 | -0.46(-1.63%) |
Sep 19, 2014 | 28.46 | 28.51 | 28.10 | 28.18 | 165,439 | -0.18(-0.62%) |
Sep 18, 2014 | 28.26 | 28.38 | 28.21 | 28.36 | 1,077,229 | +0.18(+0.65%) |
Sep 17, 2014 | 28.21 | 28.32 | 28.09 | 28.17 | 149,311 | +0.03(+0.10%) |
Sep 16, 2014 | 27.96 | 28.20 | 27.91 | 28.15 | 105,698 | +0.14(+0.49%) |
Sep 15, 2014 | 28.16 | 28.16 | 27.94 | 28.01 | 193,969 | -0.16(-0.56%) |
Sep 12, 2014 | 28.27 | 28.33 | 28.11 | 28.16 | 124,033 | -0.14(-0.49%) |
Sep 11, 2014 | 28.13 | 28.32 | 28.13 | 28.30 | 152,865 | +0.06(+0.23%) |
Sep 10, 2014 | 28.16 | 28.25 | 28.05 | 28.24 | 88,793 | +0.07(+0.26%) |
Sep 09, 2014 | 28.37 | 28.37 | 28.16 | 28.16 | 173,619 | -0.19(-0.68%) |
Sep 08, 2014 | 28.36 | 28.43 | 28.27 | 28.36 | 131,285 | +0.01(+0.03%) |
Sep 05, 2014 | 28.29 | 28.37 | 28.15 | 28.35 | 121,727 | +0.06(+0.23%) |
Sep 04, 2014 | 28.39 | 28.46 | 28.24 | 28.28 | 84,115 | -0.03(-0.10%) |
Sep 03, 2014 | 28.51 | 28.51 | 28.28 | 28.31 | 177,123 | -0.11(-0.39%) |
Sep 02, 2014 | 28.38 | 28.49 | 28.26 | 28.42 | 628,594 | +0.16(+0.55%) |
Aug 29, 2014 | 28.22 | 28.27 | 28.27 | 28.27 | 142,949 | +0.06(+0.23%) |
Aug 28, 2014 | 28.19 | 28.23 | 28.04 | 28.20 | 169,889 | -0.06(-0.23%) |
Aug 27, 2014 | 28.35 | 28.35 | 28.21 | 28.27 | 166,151 | -0.05(-0.16%) |
Aug 26, 2014 | 28.41 | 28.44 | 28.29 | 28.31 | 275,507 | -0.06(-0.19%) |
Aug 25, 2014 | 28.39 | 28.40 | 28.30 | 28.37 | 192,403 | +0.12(+0.42%) |
Aug 22, 2014 | 28.26 | 28.31 | 28.16 | 28.25 | 178,771 | -0.02(-0.07%) |
Aug 21, 2014 | 28.30 | 28.32 | 28.15 | 28.27 | 187,568 | -0.01(-0.03%) |
Aug 20, 2014 | 28.10 | 28.29 | 28.09 | 28.27 | 400,029 | +0.15(+0.52%) |
Aug 19, 2014 | 28.05 | 28.16 | 28.05 | 28.13 | 244,436 | +0.09(+0.33%) |
Aug 18, 2014 | 27.70 | 28.00 | 27.70 | 28.04 | 10,452,716 | +0.52(+1.87%) |
Aug 15, 2014 | 27.72 | 27.72 | 27.36 | 27.52 | 104,128 | -0.06(-0.23%) |
Aug 14, 2014 | 27.44 | 27.60 | 27.44 | 27.58 | 66,116 | +0.15(+0.54%) |
Aug 13, 2014 | 27.26 | 27.45 | 27.26 | 27.44 | 165,941 | +0.25(+0.92%) |
Aug 12, 2014 | 27.20 | 27.34 | 27.11 | 27.19 | 68,853 | -0.04(-0.14%) |
Aug 11, 2014 | 26.93 | 27.39 | 26.93 | 27.22 | 79,102 | +0.18(+0.65%) |
Aug 08, 2014 | 26.72 | 26.97 | 26.66 | 27.05 | 72,016 | +0.41(+1.52%) |
Aug 07, 2014 | 26.83 | 26.91 | 26.59 | 26.64 | 319,457 | -0.13(-0.48%) |
Aug 06, 2014 | 26.81 | 26.90 | 26.68 | 26.77 | 1,184,447 | -0.18(-0.65%) |
Aug 05, 2014 | 27.03 | 27.24 | 26.85 | 26.95 | 252,048 | -0.17(-0.61%) |
Aug 04, 2014 | 27.09 | 27.16 | 26.86 | 27.11 | 303,760 | +0.10(+0.38%) |