Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.70 | 26.90 | 26.64 | 26.90 | 1,493,818 | +0.38(+1.42%) |
Oct 30, 2014 | 26.06 | 26.58 | 26.02 | 26.53 | 2,458,018 | +0.11(+0.40%) |
Oct 29, 2014 | 26.95 | 26.98 | 26.29 | 26.42 | 2,864,524 | -0.80(-2.95%) |
Oct 28, 2014 | 27.12 | 27.23 | 27.03 | 27.22 | 829,139 | +0.68(+2.57%) |
Oct 27, 2014 | 26.30 | 26.92 | 26.92 | 26.54 | 1,400,358 | -0.38(-1.40%) |
Oct 24, 2014 | 26.84 | 26.93 | 26.71 | 26.92 | 4,036,498 | +0.29(+1.10%) |
Oct 23, 2014 | 26.58 | 26.80 | 26.51 | 26.63 | 2,895,402 | +0.43(+1.66%) |
Oct 22, 2014 | 26.41 | 26.56 | 26.19 | 26.19 | 1,017,745 | -0.36(-1.34%) |
Oct 21, 2014 | 26.31 | 26.58 | 26.29 | 26.55 | 1,642,561 | +0.43(+1.63%) |
Oct 20, 2014 | 25.69 | 26.17 | 25.69 | 26.12 | 2,884,017 | +0.45(+1.75%) |
Oct 17, 2014 | 25.73 | 25.89 | 25.57 | 25.67 | 5,229,292 | +0.61(+2.44%) |
Oct 16, 2014 | 24.65 | 25.36 | 24.59 | 25.06 | 4,996,586 | -0.67(-2.60%) |
Oct 15, 2014 | 26.16 | 25.88 | 25.15 | 25.73 | 3,198,680 | -0.43(-1.63%) |
Oct 14, 2014 | 26.29 | 26.40 | 26.10 | 26.16 | 3,518,415 | +0.12(+0.46%) |
Oct 13, 2014 | 26.43 | 26.48 | 26.02 | 26.04 | 2,709,967 | +0.07(+0.27%) |
Oct 10, 2014 | 26.31 | 26.50 | 25.94 | 25.97 | 2,184,299 | -0.25(-0.95%) |
Oct 09, 2014 | 26.80 | 26.89 | 26.16 | 26.21 | 1,734,542 | -1.01(-3.71%) |
Oct 08, 2014 | 26.85 | 27.27 | 26.66 | 27.22 | 3,054,334 | +0.65(+2.46%) |
Oct 07, 2014 | 26.93 | 26.99 | 26.57 | 26.57 | 1,615,022 | -0.78(-2.84%) |
Oct 06, 2014 | 27.40 | 27.42 | 27.14 | 27.35 | 1,910,379 | +0.40(+1.48%) |
Oct 03, 2014 | 26.79 | 27.02 | 26.78 | 26.95 | 3,134,094 | -0.03(-0.11%) |
Oct 02, 2014 | 27.30 | 27.30 | 26.74 | 26.98 | 1,932,138 | -0.51(-1.84%) |
Oct 01, 2014 | 27.67 | 27.71 | 27.41 | 27.48 | 1,303,318 | -0.19(-0.69%) |
Sep 30, 2014 | 27.67 | 27.92 | 27.55 | 27.67 | 7,076,443 | +0.05(+0.18%) |
Sep 29, 2014 | 27.56 | 27.66 | 27.51 | 27.62 | 1,359,398 | -0.51(-1.80%) |
Sep 26, 2014 | 27.99 | 28.19 | 27.92 | 28.13 | 743,057 | +0.23(+0.84%) |
Sep 25, 2014 | 28.13 | 28.14 | 27.84 | 27.89 | 1,423,114 | -0.35(-1.23%) |
Sep 24, 2014 | 28.05 | 28.31 | 27.94 | 28.24 | 760,450 | +0.04(+0.13%) |
Sep 23, 2014 | 28.34 | 28.48 | 28.19 | 28.21 | 800,136 | -0.38(-1.32%) |
Sep 22, 2014 | 28.79 | 28.79 | 28.47 | 28.58 | 877,677 | -0.14(-0.50%) |
Sep 19, 2014 | 28.94 | 28.98 | 28.72 | 28.73 | 734,389 | -0.15(-0.52%) |
Sep 18, 2014 | 28.87 | 28.96 | 28.85 | 28.87 | 1,014,910 | +0.18(+0.64%) |
Sep 17, 2014 | 28.79 | 28.92 | 28.64 | 28.69 | 1,110,406 | +0.10(+0.35%) |
Sep 16, 2014 | 28.28 | 28.64 | 28.27 | 28.59 | 1,351,931 | +0.07(+0.25%) |
Sep 15, 2014 | 28.57 | 28.57 | 28.46 | 28.52 | 1,147,830 | -0.14(-0.50%) |
Sep 12, 2014 | 28.67 | 28.75 | 28.53 | 28.66 | 1,299,402 | -0.02(-0.07%) |
Sep 11, 2014 | 28.60 | 28.77 | 28.53 | 28.68 | 2,260,951 | -0.20(-0.69%) |
Sep 10, 2014 | 28.73 | 28.89 | 28.68 | 28.88 | 787,698 | +0.01(+0.05%) |
Sep 09, 2014 | 28.98 | 28.98 | 28.74 | 28.87 | 879,626 | -0.27(-0.93%) |
Sep 08, 2014 | 29.25 | 29.39 | 29.08 | 29.14 | 906,595 | -0.48(-1.63%) |
Sep 05, 2014 | 29.52 | 29.64 | 29.34 | 29.62 | 1,329,428 | +0.32(+1.09%) |
Sep 04, 2014 | 29.30 | 29.51 | 29.21 | 29.30 | 6,068,072 | +0.14(+0.46%) |
Sep 03, 2014 | 29.22 | 29.30 | 29.13 | 29.17 | 1,058,562 | +0.32(+1.11%) |
Sep 02, 2014 | 28.87 | 28.87 | 28.73 | 28.85 | 1,126,655 | +0.02(+0.07%) |
Aug 29, 2014 | 28.80 | 28.82 | 28.82 | 28.82 | 1,482,054 | -0.03(-0.10%) |
Aug 28, 2014 | 28.85 | 28.92 | 28.79 | 28.85 | 900,861 | -0.30(-1.02%) |
Aug 27, 2014 | 29.29 | 29.31 | 29.08 | 29.15 | 795,909 | +0.11(+0.37%) |
Aug 26, 2014 | 29.05 | 29.21 | 29.03 | 29.05 | 1,037,271 | +0.28(+0.96%) |
Aug 25, 2014 | 28.70 | 28.87 | 28.62 | 28.77 | 1,132,063 | +0.38(+1.33%) |
Aug 22, 2014 | 28.57 | 28.65 | 28.29 | 28.39 | 7,610,762 | -0.23(-0.82%) |
Aug 21, 2014 | 28.52 | 28.68 | 28.52 | 28.63 | 7,361,528 | +0.28(+0.98%) |
Aug 20, 2014 | 28.18 | 28.39 | 28.14 | 28.35 | 1,230,410 | -0.01(-0.05%) |
Aug 19, 2014 | 28.32 | 28.37 | 28.27 | 28.36 | 2,111,407 | -0.01(-0.05%) |
Aug 18, 2014 | 28.34 | 28.38 | 28.27 | 28.38 | 1,774,082 | +0.20(+0.71%) |
Aug 15, 2014 | 28.47 | 28.53 | 27.86 | 28.18 | 5,529,223 | -0.02(-0.08%) |
Aug 14, 2014 | 28.21 | 28.22 | 28.09 | 28.20 | 939,445 | +0.03(+0.10%) |
Aug 13, 2014 | 28.16 | 28.26 | 28.06 | 28.17 | 1,587,761 | +0.15(+0.53%) |
Aug 12, 2014 | 27.96 | 28.18 | 27.93 | 28.02 | 1,311,035 | +0.20(+0.72%) |
Aug 11, 2014 | 27.86 | 27.96 | 27.77 | 27.82 | 3,291,397 | -0.16(-0.58%) |
Aug 08, 2014 | 27.75 | 27.96 | 27.62 | 27.99 | 4,255,693 | +0.67(+2.45%) |
Aug 07, 2014 | 27.80 | 27.91 | 27.22 | 27.32 | 2,242,671 | -0.59(-2.12%) |
Aug 06, 2014 | 27.83 | 28.05 | 27.83 | 27.91 | 1,581,937 | -0.10(-0.36%) |
Aug 05, 2014 | 28.46 | 28.46 | 27.89 | 28.01 | 2,033,536 | -0.93(-3.22%) |
Aug 04, 2014 | 28.90 | 29.00 | 28.70 | 28.94 | 1,580,935 | +0.15(+0.52%) |