Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.14 | 27.35 | 27.08 | 27.35 | 1,469,437 | +0.38(+1.42%) |
Oct 30, 2014 | 26.49 | 27.03 | 26.45 | 26.97 | 2,417,901 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.43 | 26.73 | 26.86 | 2,817,772 | -0.82(-2.95%) |
Oct 28, 2014 | 27.57 | 27.68 | 27.47 | 27.68 | 815,607 | +0.69(+2.57%) |
Oct 27, 2014 | 26.74 | 27.37 | 27.37 | 26.98 | 1,377,503 | -0.38(-1.40%) |
Oct 24, 2014 | 27.29 | 27.37 | 27.16 | 27.37 | 3,970,619 | +0.30(+1.10%) |
Oct 23, 2014 | 27.03 | 27.24 | 26.95 | 27.07 | 2,848,146 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.62 | 26.63 | 1,001,135 | -0.36(-1.34%) |
Oct 21, 2014 | 26.75 | 27.03 | 26.72 | 26.99 | 1,615,753 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.61 | 26.11 | 26.56 | 2,836,947 | +0.46(+1.75%) |
Oct 17, 2014 | 26.16 | 26.32 | 25.99 | 26.10 | 5,143,945 | +0.62(+2.44%) |
Oct 16, 2014 | 25.06 | 25.78 | 25.00 | 25.48 | 4,915,037 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.31 | 25.56 | 26.16 | 3,146,474 | -0.43(-1.63%) |
Oct 14, 2014 | 26.73 | 26.84 | 26.54 | 26.59 | 3,460,991 | +0.12(+0.46%) |
Oct 13, 2014 | 26.87 | 26.92 | 26.45 | 26.47 | 2,665,738 | +0.07(+0.27%) |
Oct 10, 2014 | 26.75 | 26.93 | 26.37 | 26.40 | 2,148,650 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.34 | 26.59 | 26.65 | 1,706,233 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.73 | 27.10 | 27.68 | 3,004,485 | +0.67(+2.46%) |
Oct 07, 2014 | 27.38 | 27.44 | 27.01 | 27.01 | 1,588,663 | -0.79(-2.84%) |
Oct 06, 2014 | 27.86 | 27.87 | 27.59 | 27.80 | 1,879,199 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.47 | 27.22 | 27.39 | 3,082,943 | -0.03(-0.11%) |
Oct 02, 2014 | 27.76 | 27.76 | 27.18 | 27.42 | 1,900,604 | -0.51(-1.84%) |
Oct 01, 2014 | 28.13 | 28.17 | 27.86 | 27.94 | 1,282,047 | -0.20(-0.69%) |
Sep 30, 2014 | 28.12 | 28.38 | 28.01 | 28.13 | 6,960,949 | +0.05(+0.18%) |
Sep 29, 2014 | 28.02 | 28.12 | 27.97 | 28.08 | 1,337,211 | -0.51(-1.80%) |
Sep 26, 2014 | 28.46 | 28.66 | 28.38 | 28.59 | 730,929 | +0.24(+0.84%) |
Sep 25, 2014 | 28.59 | 28.61 | 28.31 | 28.36 | 1,399,887 | -0.35(-1.23%) |
Sep 24, 2014 | 28.52 | 28.78 | 28.40 | 28.71 | 748,039 | +0.04(+0.13%) |
Sep 23, 2014 | 28.81 | 28.96 | 28.66 | 28.67 | 787,077 | -0.38(-1.32%) |
Sep 22, 2014 | 29.27 | 29.27 | 28.94 | 29.06 | 863,353 | -0.14(-0.50%) |
Sep 19, 2014 | 29.42 | 29.46 | 29.19 | 29.20 | 722,403 | -0.15(-0.52%) |
Sep 18, 2014 | 29.35 | 29.44 | 29.32 | 29.35 | 998,346 | +0.19(+0.64%) |
Sep 17, 2014 | 29.27 | 29.40 | 29.11 | 29.17 | 1,092,283 | +0.10(+0.35%) |
Sep 16, 2014 | 28.75 | 29.12 | 28.74 | 29.06 | 1,329,866 | +0.07(+0.25%) |
Sep 15, 2014 | 29.04 | 29.04 | 28.93 | 28.99 | 1,129,096 | -0.14(-0.50%) |
Sep 12, 2014 | 29.14 | 29.23 | 29.01 | 29.14 | 1,278,194 | -0.02(-0.07%) |
Sep 11, 2014 | 29.07 | 29.25 | 29.01 | 29.16 | 2,224,050 | -0.20(-0.69%) |
Sep 10, 2014 | 29.21 | 29.37 | 29.15 | 29.36 | 774,842 | +0.01(+0.05%) |
Sep 09, 2014 | 29.46 | 29.46 | 29.22 | 29.35 | 865,269 | -0.27(-0.93%) |
Sep 08, 2014 | 29.74 | 29.87 | 29.56 | 29.62 | 891,798 | -0.49(-1.63%) |
Sep 05, 2014 | 30.01 | 30.13 | 29.83 | 30.11 | 1,307,730 | +0.33(+1.09%) |
Sep 04, 2014 | 29.79 | 30.00 | 29.69 | 29.79 | 5,969,036 | +0.14(+0.46%) |
Sep 03, 2014 | 29.70 | 29.79 | 29.61 | 29.65 | 1,041,285 | +0.33(+1.11%) |
Sep 02, 2014 | 29.35 | 29.35 | 29.20 | 29.32 | 1,108,267 | +0.02(+0.07%) |
Aug 29, 2014 | 29.28 | 29.30 | 29.30 | 29.30 | 1,457,866 | -0.03(-0.10%) |
Aug 28, 2014 | 29.32 | 29.40 | 29.27 | 29.33 | 886,158 | -0.30(-1.02%) |
Aug 27, 2014 | 29.77 | 29.80 | 29.56 | 29.64 | 782,919 | +0.11(+0.37%) |
Aug 26, 2014 | 29.53 | 29.70 | 29.51 | 29.53 | 1,020,341 | +0.28(+0.96%) |
Aug 25, 2014 | 29.17 | 29.35 | 29.09 | 29.25 | 1,113,587 | +0.38(+1.33%) |
Aug 22, 2014 | 29.04 | 29.12 | 28.76 | 28.86 | 7,486,547 | -0.24(-0.82%) |
Aug 21, 2014 | 28.99 | 29.15 | 28.99 | 29.10 | 7,241,381 | +0.28(+0.98%) |
Aug 20, 2014 | 28.65 | 28.86 | 28.61 | 28.82 | 1,210,329 | -0.01(-0.05%) |
Aug 19, 2014 | 28.79 | 28.84 | 28.74 | 28.83 | 2,076,947 | -0.01(-0.05%) |
Aug 18, 2014 | 28.81 | 28.85 | 28.74 | 28.85 | 1,745,128 | +0.20(+0.71%) |
Aug 15, 2014 | 28.94 | 29.00 | 28.32 | 28.65 | 5,438,981 | -0.02(-0.08%) |
Aug 14, 2014 | 28.68 | 28.69 | 28.56 | 28.67 | 924,112 | +0.03(+0.10%) |
Aug 13, 2014 | 28.63 | 28.72 | 28.52 | 28.64 | 1,561,847 | +0.15(+0.53%) |
Aug 12, 2014 | 28.43 | 28.65 | 28.39 | 28.49 | 1,289,638 | +0.20(+0.72%) |
Aug 11, 2014 | 28.32 | 28.42 | 28.23 | 28.28 | 3,237,679 | -0.17(-0.58%) |
Aug 08, 2014 | 28.21 | 28.42 | 28.07 | 28.45 | 4,186,236 | +0.68(+2.45%) |
Aug 07, 2014 | 28.26 | 28.37 | 27.67 | 27.77 | 2,206,068 | -0.60(-2.12%) |
Aug 06, 2014 | 28.29 | 28.52 | 28.29 | 28.37 | 1,556,118 | -0.10(-0.36%) |
Aug 05, 2014 | 28.93 | 28.93 | 28.36 | 28.47 | 2,000,346 | -0.95(-3.22%) |
Aug 04, 2014 | 29.38 | 29.48 | 29.18 | 29.42 | 1,555,132 | +0.15(+0.52%) |