Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.49 | 30.49 | 29.59 | 30.08 | 6,808,069 | +0.68(+2.30%) |
Oct 30, 2014 | 27.82 | 29.46 | 27.82 | 29.40 | 4,297,495 | +0.23(+0.79%) |
Oct 29, 2014 | 29.00 | 29.27 | 28.93 | 29.17 | 5,320,365 | +0.18(+0.64%) |
Oct 28, 2014 | 28.83 | 29.14 | 28.53 | 28.99 | 7,530,823 | +0.76(+2.71%) |
Oct 27, 2014 | 28.05 | 28.28 | 28.28 | 28.23 | 6,028,894 | -0.05(-0.18%) |
Oct 24, 2014 | 28.01 | 28.32 | 27.83 | 28.28 | 3,975,339 | +0.38(+1.35%) |
Oct 23, 2014 | 27.64 | 28.01 | 27.54 | 27.90 | 3,987,657 | +0.57(+2.07%) |
Oct 22, 2014 | 27.42 | 27.48 | 27.17 | 27.33 | 8,586,643 | -0.02(-0.08%) |
Oct 21, 2014 | 26.82 | 27.38 | 26.75 | 27.35 | 5,153,369 | +0.68(+2.55%) |
Oct 20, 2014 | 26.79 | 26.84 | 26.49 | 26.67 | 4,413,816 | -0.22(-0.82%) |
Oct 17, 2014 | 26.94 | 27.24 | 26.77 | 26.89 | 5,772,581 | +0.16(+0.60%) |
Oct 16, 2014 | 25.95 | 26.80 | 25.79 | 26.73 | 5,035,217 | +0.45(+1.72%) |
Oct 15, 2014 | 25.96 | 26.43 | 25.49 | 26.28 | 7,401,091 | +0.00(+0.00%) |
Oct 14, 2014 | 25.86 | 26.58 | 25.80 | 26.28 | 3,750,180 | +0.68(+2.66%) |
Oct 13, 2014 | 26.03 | 26.23 | 25.58 | 25.60 | 3,598,392 | -0.41(-1.58%) |
Oct 10, 2014 | 26.35 | 26.56 | 26.00 | 26.01 | 4,265,757 | -0.42(-1.60%) |
Oct 09, 2014 | 26.48 | 27.13 | 26.33 | 26.43 | 7,404,805 | -0.62(-2.30%) |
Oct 08, 2014 | 26.10 | 27.09 | 25.97 | 27.06 | 6,043,514 | +0.91(+3.49%) |
Oct 07, 2014 | 26.69 | 26.76 | 26.13 | 26.14 | 5,735,273 | -0.71(-2.64%) |
Oct 06, 2014 | 26.74 | 26.95 | 26.70 | 26.85 | 5,656,577 | +0.18(+0.69%) |
Oct 03, 2014 | 26.34 | 26.74 | 26.34 | 26.67 | 6,149,206 | +0.39(+1.49%) |
Oct 02, 2014 | 25.86 | 26.45 | 25.84 | 26.28 | 6,346,683 | +0.39(+1.51%) |
Oct 01, 2014 | 26.12 | 26.17 | 25.79 | 25.89 | 5,185,706 | -0.31(-1.17%) |
Sep 30, 2014 | 26.30 | 26.44 | 26.13 | 26.19 | 5,343,445 | -0.15(-0.56%) |
Sep 29, 2014 | 26.19 | 26.39 | 26.07 | 26.34 | 4,384,297 | -0.17(-0.65%) |
Sep 26, 2014 | 26.53 | 26.67 | 26.44 | 26.51 | 4,338,253 | -0.07(-0.28%) |
Sep 25, 2014 | 26.86 | 26.96 | 26.52 | 26.59 | 4,077,250 | -0.42(-1.55%) |
Sep 24, 2014 | 27.07 | 27.14 | 26.78 | 27.00 | 3,719,041 | +0.09(+0.33%) |
Sep 23, 2014 | 27.28 | 27.28 | 26.89 | 26.92 | 3,868,731 | -0.39(-1.42%) |
Sep 22, 2014 | 27.38 | 27.45 | 27.04 | 27.30 | 3,466,265 | -0.23(-0.82%) |
Sep 19, 2014 | 27.71 | 27.88 | 27.46 | 27.53 | 5,089,456 | -0.14(-0.50%) |
Sep 18, 2014 | 27.53 | 27.70 | 27.41 | 27.67 | 2,620,723 | +0.20(+0.72%) |
Sep 17, 2014 | 27.35 | 27.65 | 27.23 | 27.47 | 4,518,913 | +0.21(+0.76%) |
Sep 16, 2014 | 27.37 | 27.40 | 27.01 | 27.26 | 5,207,696 | -0.16(-0.57%) |
Sep 15, 2014 | 27.67 | 27.73 | 27.36 | 27.42 | 2,487,456 | -0.28(-1.00%) |
Sep 12, 2014 | 27.94 | 28.00 | 27.56 | 27.70 | 3,539,396 | -0.24(-0.87%) |
Sep 11, 2014 | 27.69 | 27.97 | 27.68 | 27.94 | 2,631,830 | +0.06(+0.20%) |
Sep 10, 2014 | 28.01 | 28.08 | 27.63 | 27.88 | 2,982,213 | -0.12(-0.44%) |
Sep 09, 2014 | 28.16 | 28.32 | 28.00 | 28.01 | 3,450,644 | -0.30(-1.06%) |
Sep 08, 2014 | 28.20 | 28.46 | 28.16 | 28.31 | 2,163,422 | -0.06(-0.23%) |
Sep 05, 2014 | 28.64 | 28.66 | 28.27 | 28.37 | 4,885,603 | -0.33(-1.14%) |
Sep 04, 2014 | 28.78 | 29.03 | 28.60 | 28.70 | 3,557,184 | +0.01(+0.05%) |
Sep 03, 2014 | 29.07 | 29.11 | 28.64 | 28.69 | 2,539,198 | -0.21(-0.72%) |
Sep 02, 2014 | 29.06 | 29.06 | 28.75 | 28.89 | 2,455,738 | -0.03(-0.11%) |
Aug 29, 2014 | 29.04 | 28.93 | 28.93 | 28.93 | 1,799,925 | +0.06(+0.19%) |
Aug 28, 2014 | 28.97 | 28.97 | 28.57 | 28.87 | 1,754,870 | +0.01(+0.03%) |
Aug 27, 2014 | 29.04 | 29.04 | 28.75 | 28.86 | 1,324,010 | -0.03(-0.10%) |
Aug 26, 2014 | 29.16 | 29.18 | 28.88 | 28.89 | 1,476,278 | -0.20(-0.68%) |
Aug 25, 2014 | 29.06 | 29.16 | 28.94 | 29.09 | 2,326,679 | +0.19(+0.65%) |
Aug 22, 2014 | 29.19 | 29.19 | 28.75 | 28.90 | 2,454,887 | -0.26(-0.89%) |
Aug 21, 2014 | 29.63 | 29.63 | 29.15 | 29.16 | 2,453,217 | -0.45(-1.53%) |
Aug 20, 2014 | 29.32 | 29.68 | 29.29 | 29.61 | 2,314,484 | +0.35(+1.18%) |
Aug 19, 2014 | 29.25 | 29.37 | 29.16 | 29.27 | 1,980,504 | +0.05(+0.16%) |
Aug 18, 2014 | 28.89 | 29.23 | 28.65 | 29.22 | 2,324,258 | +0.58(+2.03%) |
Aug 15, 2014 | 28.98 | 28.98 | 28.46 | 28.64 | 2,398,175 | -0.06(-0.21%) |
Aug 14, 2014 | 28.62 | 28.71 | 28.55 | 28.70 | 1,454,952 | +0.16(+0.55%) |
Aug 13, 2014 | 28.00 | 28.56 | 28.00 | 28.54 | 1,602,222 | +0.22(+0.79%) |
Aug 12, 2014 | 28.34 | 28.61 | 28.18 | 28.32 | 1,723,582 | -0.08(-0.30%) |
Aug 11, 2014 | 28.48 | 28.63 | 28.30 | 28.40 | 2,347,165 | +0.01(+0.05%) |
Aug 08, 2014 | 27.99 | 28.45 | 27.95 | 28.39 | 3,251,917 | +0.50(+1.79%) |
Aug 07, 2014 | 28.17 | 28.29 | 27.77 | 27.89 | 2,909,509 | -0.07(-0.26%) |
Aug 06, 2014 | 27.92 | 28.63 | 27.85 | 27.96 | 3,207,388 | -0.21(-0.73%) |
Aug 05, 2014 | 28.63 | 28.79 | 28.03 | 28.17 | 4,830,031 | -0.21(-0.74%) |
Aug 04, 2014 | 28.20 | 28.47 | 27.98 | 28.38 | 2,745,590 | +0.17(+0.62%) |