Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.93 | 28.03 | 27.48 | 27.64 | 7,790,438 | +0.03(+0.11%) |
Oct 30, 2014 | 27.19 | 27.66 | 27.17 | 27.61 | 6,313,969 | +0.23(+0.84%) |
Oct 29, 2014 | 27.32 | 27.62 | 27.18 | 27.38 | 6,569,645 | +0.01(+0.03%) |
Oct 28, 2014 | 27.36 | 27.42 | 27.07 | 27.37 | 6,382,741 | -0.06(-0.21%) |
Oct 27, 2014 | 27.10 | 27.46 | 27.10 | 27.43 | 5,729,760 | +0.33(+1.21%) |
Oct 24, 2014 | 27.12 | 27.26 | 26.93 | 27.10 | 7,243,250 | -0.11(-0.42%) |
Oct 23, 2014 | 27.10 | 27.44 | 27.05 | 27.21 | 7,610,488 | +0.31(+1.17%) |
Oct 22, 2014 | 26.95 | 27.46 | 26.84 | 26.90 | 12,761,174 | -0.24(-0.87%) |
Oct 21, 2014 | 26.63 | 27.33 | 26.38 | 27.14 | 10,858,499 | +0.65(+2.47%) |
Oct 20, 2014 | 26.26 | 26.60 | 26.26 | 26.48 | 16,195,639 | +0.11(+0.43%) |
Oct 17, 2014 | 26.34 | 26.47 | 26.04 | 26.37 | 16,169,273 | +0.34(+1.31%) |
Oct 16, 2014 | 25.87 | 26.30 | 25.85 | 26.03 | 16,310,571 | -0.21(-0.80%) |
Oct 15, 2014 | 26.48 | 26.73 | 25.94 | 26.24 | 15,469,014 | -0.57(-2.13%) |
Oct 14, 2014 | 26.64 | 26.90 | 26.57 | 26.81 | 10,613,735 | +0.34(+1.29%) |
Oct 13, 2014 | 26.85 | 26.92 | 26.44 | 26.47 | 8,920,883 | -0.41(-1.53%) |
Oct 10, 2014 | 26.48 | 27.14 | 26.47 | 26.88 | 12,355,107 | +0.47(+1.79%) |
Oct 09, 2014 | 26.48 | 26.77 | 26.36 | 26.41 | 11,409,375 | -0.22(-0.82%) |
Oct 08, 2014 | 26.14 | 26.65 | 26.02 | 26.62 | 8,636,664 | +0.57(+2.18%) |
Oct 07, 2014 | 26.17 | 26.37 | 26.06 | 26.06 | 6,934,555 | -0.27(-1.01%) |
Oct 06, 2014 | 26.70 | 26.73 | 26.30 | 26.32 | 5,440,612 | -0.34(-1.28%) |
Oct 03, 2014 | 26.30 | 26.81 | 26.30 | 26.66 | 8,905,288 | +0.49(+1.88%) |
Oct 02, 2014 | 25.94 | 26.24 | 25.83 | 26.17 | 7,154,869 | +0.32(+1.23%) |
Oct 01, 2014 | 25.87 | 26.10 | 25.74 | 25.85 | 7,819,569 | +0.02(+0.08%) |
Sep 30, 2014 | 26.02 | 26.05 | 25.83 | 25.83 | 7,822,055 | -0.27(-1.05%) |
Sep 29, 2014 | 25.90 | 26.25 | 25.82 | 26.11 | 7,067,881 | -0.05(-0.20%) |
Sep 26, 2014 | 25.95 | 26.30 | 25.90 | 26.16 | 9,446,468 | +0.27(+1.05%) |
Sep 25, 2014 | 26.20 | 26.35 | 25.82 | 25.89 | 11,393,578 | -0.46(-1.76%) |
Sep 24, 2014 | 25.71 | 26.41 | 25.66 | 26.35 | 11,446,542 | +0.70(+2.72%) |
Sep 23, 2014 | 25.77 | 25.84 | 25.57 | 25.65 | 8,941,889 | -0.18(-0.71%) |
Sep 22, 2014 | 26.04 | 26.09 | 25.73 | 25.83 | 6,156,698 | -0.21(-0.79%) |
Sep 19, 2014 | 26.41 | 26.44 | 26.04 | 26.04 | 9,971,280 | -0.25(-0.95%) |
Sep 18, 2014 | 26.25 | 26.42 | 26.21 | 26.29 | 4,868,789 | +0.13(+0.50%) |
Sep 17, 2014 | 26.31 | 26.32 | 26.01 | 26.16 | 5,047,452 | -0.14(-0.51%) |
Sep 16, 2014 | 26.07 | 26.48 | 25.98 | 26.29 | 7,117,297 | +0.23(+0.89%) |
Sep 15, 2014 | 26.09 | 26.17 | 26.01 | 26.06 | 4,428,841 | -0.08(-0.32%) |
Sep 12, 2014 | 26.35 | 26.35 | 25.98 | 26.14 | 5,390,610 | -0.13(-0.48%) |
Sep 11, 2014 | 26.04 | 26.34 | 26.01 | 26.27 | 6,443,610 | +0.21(+0.80%) |
Sep 10, 2014 | 26.12 | 26.21 | 25.96 | 26.06 | 6,703,460 | -0.01(-0.03%) |
Sep 09, 2014 | 26.29 | 26.30 | 25.97 | 26.07 | 9,779,675 | -0.35(-1.34%) |
Sep 08, 2014 | 26.52 | 26.62 | 26.33 | 26.42 | 7,009,569 | -0.27(-1.01%) |
Sep 05, 2014 | 26.49 | 26.71 | 26.19 | 26.69 | 7,505,713 | +0.11(+0.43%) |
Sep 04, 2014 | 26.37 | 26.74 | 26.35 | 26.58 | 7,754,380 | +0.23(+0.88%) |
Sep 03, 2014 | 26.47 | 26.52 | 26.26 | 26.35 | 6,161,630 | -0.03(-0.13%) |
Sep 02, 2014 | 26.14 | 26.48 | 26.13 | 26.38 | 10,304,074 | +0.36(+1.39%) |
Aug 29, 2014 | 26.13 | 26.02 | 26.02 | 26.02 | 5,657,846 | -0.07(-0.27%) |
Aug 28, 2014 | 25.77 | 26.21 | 25.66 | 26.09 | 8,841,748 | +0.10(+0.39%) |
Aug 27, 2014 | 25.97 | 26.06 | 25.90 | 25.99 | 7,625,644 | +0.02(+0.07%) |
Aug 26, 2014 | 25.77 | 26.05 | 25.75 | 25.97 | 12,740,599 | +0.23(+0.88%) |
Aug 25, 2014 | 25.97 | 26.04 | 25.73 | 25.75 | 8,228,905 | -0.17(-0.64%) |
Aug 22, 2014 | 25.76 | 25.96 | 25.74 | 25.91 | 8,634,112 | +0.20(+0.76%) |
Aug 21, 2014 | 25.93 | 25.97 | 25.59 | 25.72 | 10,519,083 | -0.21(-0.82%) |
Aug 20, 2014 | 25.43 | 26.06 | 25.29 | 25.93 | 18,907,824 | +0.37(+1.43%) |
Aug 19, 2014 | 24.77 | 25.97 | 24.66 | 25.56 | 36,464,780 | +2.03(+8.65%) |
Aug 18, 2014 | 23.39 | 23.72 | 23.32 | 23.53 | 12,215,967 | +0.33(+1.43%) |
Aug 15, 2014 | 23.59 | 23.59 | 23.14 | 23.20 | 9,696,529 | -0.36(-1.52%) |
Aug 14, 2014 | 23.43 | 23.61 | 23.30 | 23.56 | 8,938,686 | +0.27(+1.16%) |
Aug 13, 2014 | 23.62 | 23.63 | 23.25 | 23.29 | 12,030,517 | -0.38(-1.60%) |
Aug 12, 2014 | 23.72 | 23.85 | 23.63 | 23.67 | 7,446,920 | -0.03(-0.14%) |
Aug 11, 2014 | 23.94 | 24.00 | 23.67 | 23.70 | 6,616,799 | -0.19(-0.80%) |
Aug 08, 2014 | 23.34 | 23.87 | 23.33 | 23.89 | 9,121,054 | +0.61(+2.64%) |
Aug 07, 2014 | 23.55 | 23.65 | 23.24 | 23.28 | 4,983,373 | -0.18(-0.78%) |
Aug 06, 2014 | 22.96 | 23.65 | 22.96 | 23.46 | 9,070,601 | +0.34(+1.45%) |
Aug 05, 2014 | 23.37 | 23.37 | 23.07 | 23.12 | 7,840,240 | -0.25(-1.06%) |
Aug 04, 2014 | 23.45 | 23.45 | 23.08 | 23.37 | 6,162,418 | +0.26(+1.11%) |