Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.40 | 27.61 | 27.37 | 27.60 | 1,407,537 | +0.69(+2.55%) |
Oct 30, 2014 | 26.70 | 27.01 | 26.70 | 26.92 | 451,894 | +0.26(+0.98%) |
Oct 29, 2014 | 26.86 | 26.91 | 26.54 | 26.66 | 480,749 | -0.17(-0.64%) |
Oct 28, 2014 | 26.77 | 26.84 | 26.66 | 26.83 | 311,180 | +0.27(+1.03%) |
Oct 27, 2014 | 26.46 | 26.51 | 26.51 | 26.56 | 336,235 | +0.05(+0.19%) |
Oct 24, 2014 | 26.51 | 26.55 | 26.41 | 26.51 | 768,302 | +0.06(+0.24%) |
Oct 23, 2014 | 26.45 | 26.56 | 26.41 | 26.44 | 834,965 | +0.26(+0.99%) |
Oct 22, 2014 | 26.36 | 26.40 | 26.15 | 26.18 | 786,606 | -0.20(-0.77%) |
Oct 21, 2014 | 26.24 | 26.41 | 26.15 | 26.39 | 870,856 | +0.29(+1.09%) |
Oct 20, 2014 | 25.86 | 26.11 | 25.83 | 26.10 | 646,285 | +0.23(+0.88%) |
Oct 17, 2014 | 25.84 | 25.93 | 25.75 | 25.87 | 848,601 | +0.23(+0.89%) |
Oct 16, 2014 | 25.21 | 25.80 | 25.21 | 25.64 | 754,895 | +0.11(+0.45%) |
Oct 15, 2014 | 25.59 | 25.96 | 25.13 | 25.53 | 1,123,458 | -0.06(-0.22%) |
Oct 14, 2014 | 25.69 | 25.80 | 25.54 | 25.59 | 695,457 | +0.07(+0.27%) |
Oct 13, 2014 | 25.79 | 25.86 | 25.51 | 25.52 | 299,030 | -0.08(-0.32%) |
Oct 10, 2014 | 25.82 | 25.90 | 25.56 | 25.60 | 686,607 | -0.15(-0.57%) |
Oct 09, 2014 | 26.04 | 26.11 | 25.71 | 25.75 | 1,204,863 | -0.35(-1.34%) |
Oct 08, 2014 | 25.80 | 26.17 | 25.69 | 26.09 | 1,824,665 | +0.38(+1.48%) |
Oct 07, 2014 | 25.92 | 25.92 | 25.71 | 25.71 | 736,174 | -0.22(-0.83%) |
Oct 06, 2014 | 26.00 | 26.02 | 25.85 | 25.93 | 500,057 | +0.04(+0.17%) |
Oct 03, 2014 | 25.84 | 25.90 | 25.77 | 25.89 | 857,930 | -0.02(-0.07%) |
Oct 02, 2014 | 25.98 | 26.03 | 25.68 | 25.90 | 749,809 | -0.17(-0.66%) |
Oct 01, 2014 | 26.15 | 26.27 | 26.05 | 26.08 | 1,076,018 | -0.20(-0.75%) |
Sep 30, 2014 | 26.26 | 26.37 | 26.20 | 26.27 | 962,397 | -0.05(-0.19%) |
Sep 29, 2014 | 26.33 | 26.41 | 26.23 | 26.32 | 397,209 | -0.27(-1.03%) |
Sep 26, 2014 | 26.51 | 26.65 | 26.49 | 26.60 | 514,908 | +0.23(+0.89%) |
Sep 25, 2014 | 26.61 | 26.63 | 26.34 | 26.36 | 747,863 | -0.42(-1.56%) |
Sep 24, 2014 | 26.73 | 26.84 | 26.65 | 26.78 | 522,798 | +0.11(+0.40%) |
Sep 23, 2014 | 26.74 | 26.82 | 26.67 | 26.67 | 648,115 | -0.18(-0.69%) |
Sep 22, 2014 | 26.94 | 26.99 | 26.81 | 26.86 | 402,527 | -0.09(-0.33%) |
Sep 19, 2014 | 27.12 | 27.21 | 26.91 | 26.94 | 460,098 | -0.14(-0.50%) |
Sep 18, 2014 | 27.07 | 27.14 | 27.04 | 27.08 | 444,566 | +0.13(+0.47%) |
Sep 17, 2014 | 27.06 | 27.12 | 26.92 | 26.96 | 359,073 | -0.17(-0.63%) |
Sep 16, 2014 | 26.92 | 27.21 | 26.83 | 27.13 | 682,285 | -0.04(-0.14%) |
Sep 15, 2014 | 27.23 | 27.30 | 27.09 | 27.16 | 813,581 | -0.23(-0.85%) |
Sep 12, 2014 | 27.46 | 27.49 | 27.33 | 27.40 | 451,671 | -0.09(-0.32%) |
Sep 11, 2014 | 27.47 | 27.51 | 27.39 | 27.48 | 308,285 | -0.21(-0.75%) |
Sep 10, 2014 | 27.64 | 27.72 | 27.55 | 27.69 | 760,837 | +0.01(+0.05%) |
Sep 09, 2014 | 27.72 | 27.75 | 27.60 | 27.68 | 331,234 | -0.23(-0.84%) |
Sep 08, 2014 | 28.03 | 28.04 | 27.82 | 27.91 | 867,303 | -0.32(-1.12%) |
Sep 05, 2014 | 28.12 | 28.23 | 28.06 | 28.23 | 439,597 | +0.05(+0.18%) |
Sep 04, 2014 | 28.34 | 28.36 | 28.14 | 28.18 | 695,796 | -0.21(-0.75%) |
Sep 03, 2014 | 28.34 | 28.44 | 28.30 | 28.39 | 407,100 | +0.28(+1.01%) |
Sep 02, 2014 | 28.23 | 28.29 | 28.09 | 28.11 | 1,690,945 | -0.08(-0.27%) |
Aug 29, 2014 | 28.24 | 28.18 | 28.18 | 28.18 | 248,377 | -0.08(-0.27%) |
Aug 28, 2014 | 28.25 | 28.27 | 28.18 | 28.26 | 644,424 | -0.14(-0.51%) |
Aug 27, 2014 | 28.37 | 28.40 | 28.32 | 28.40 | 344,594 | +0.09(+0.31%) |
Aug 26, 2014 | 28.36 | 28.41 | 28.30 | 28.32 | 419,869 | -0.04(-0.13%) |
Aug 25, 2014 | 28.32 | 28.39 | 28.15 | 28.35 | 1,904,818 | +0.11(+0.40%) |
Aug 22, 2014 | 28.32 | 28.34 | 28.20 | 28.24 | 350,982 | -0.05(-0.18%) |
Aug 21, 2014 | 28.23 | 28.33 | 28.22 | 28.29 | 589,761 | +0.09(+0.34%) |
Aug 20, 2014 | 28.22 | 28.22 | 28.15 | 28.20 | 495,371 | -0.18(-0.62%) |
Aug 19, 2014 | 28.32 | 28.38 | 28.31 | 28.37 | 3,750,963 | +0.14(+0.49%) |
Aug 18, 2014 | 28.20 | 28.30 | 28.14 | 28.23 | 2,516,153 | +0.13(+0.47%) |
Aug 15, 2014 | 28.08 | 28.16 | 27.93 | 28.10 | 2,692,278 | +0.10(+0.36%) |
Aug 14, 2014 | 27.86 | 28.01 | 27.86 | 28.00 | 3,284,973 | +0.20(+0.70%) |
Aug 13, 2014 | 27.84 | 27.84 | 27.73 | 27.81 | 328,380 | +0.22(+0.80%) |
Aug 12, 2014 | 27.55 | 27.61 | 27.48 | 27.59 | 536,015 | -0.02(-0.07%) |
Aug 11, 2014 | 27.49 | 27.62 | 27.43 | 27.60 | 358,976 | +0.30(+1.08%) |
Aug 08, 2014 | 27.15 | 27.31 | 27.11 | 27.31 | 830,415 | +0.15(+0.56%) |
Aug 07, 2014 | 27.34 | 27.38 | 27.09 | 27.16 | 807,367 | -0.13(-0.46%) |
Aug 06, 2014 | 27.26 | 27.38 | 27.22 | 27.28 | 2,505,868 | -0.21(-0.78%) |
Aug 05, 2014 | 27.60 | 27.62 | 27.39 | 27.50 | 800,259 | -0.25(-0.89%) |
Aug 04, 2014 | 27.64 | 27.79 | 27.58 | 27.74 | 478,361 | +0.10(+0.36%) |