Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.13 | 25.37 | 24.91 | 25.36 | 12,840,091 | +0.20(+0.81%) |
Oct 30, 2014 | 24.90 | 25.25 | 24.77 | 25.16 | 11,397,047 | +0.12(+0.49%) |
Oct 29, 2014 | 25.10 | 25.24 | 24.87 | 25.04 | 12,585,135 | +0.04(+0.14%) |
Oct 28, 2014 | 24.69 | 25.01 | 24.59 | 25.00 | 12,727,732 | +0.52(+2.12%) |
Oct 27, 2014 | 24.40 | 24.61 | 24.61 | 24.48 | 12,015,577 | -0.13(-0.52%) |
Oct 24, 2014 | 24.55 | 24.63 | 24.39 | 24.61 | 7,468,980 | +0.00(+0.00%) |
Oct 23, 2014 | 24.49 | 24.76 | 24.42 | 24.61 | 8,480,651 | +0.36(+1.47%) |
Oct 22, 2014 | 24.49 | 24.60 | 24.25 | 24.26 | 8,653,363 | -0.41(-1.66%) |
Oct 21, 2014 | 24.46 | 24.74 | 24.32 | 24.66 | 9,389,694 | +0.64(+2.67%) |
Oct 20, 2014 | 23.99 | 24.02 | 23.81 | 24.02 | 10,893,026 | -0.16(-0.68%) |
Oct 17, 2014 | 24.13 | 24.34 | 24.06 | 24.19 | 19,038,386 | +0.42(+1.77%) |
Oct 16, 2014 | 23.13 | 23.92 | 23.02 | 23.77 | 17,088,156 | +0.05(+0.22%) |
Oct 15, 2014 | 23.62 | 23.74 | 23.09 | 23.71 | 18,272,446 | +0.01(+0.05%) |
Oct 14, 2014 | 23.99 | 24.09 | 23.62 | 23.70 | 14,597,796 | -0.36(-1.48%) |
Oct 13, 2014 | 24.47 | 24.57 | 24.03 | 24.06 | 8,923,020 | -0.19(-0.77%) |
Oct 10, 2014 | 24.29 | 24.50 | 24.09 | 24.24 | 12,708,479 | -0.26(-1.07%) |
Oct 09, 2014 | 24.89 | 24.94 | 24.48 | 24.51 | 11,945,127 | -0.68(-2.69%) |
Oct 08, 2014 | 24.98 | 25.23 | 24.74 | 25.18 | 15,353,095 | +0.34(+1.39%) |
Oct 07, 2014 | 25.06 | 25.12 | 24.83 | 24.84 | 7,603,830 | -0.29(-1.14%) |
Oct 06, 2014 | 24.96 | 25.22 | 24.94 | 25.12 | 8,425,113 | +0.20(+0.82%) |
Oct 03, 2014 | 25.07 | 25.12 | 24.89 | 24.92 | 11,865,505 | -0.27(-1.07%) |
Oct 02, 2014 | 25.33 | 25.35 | 24.86 | 25.19 | 13,594,285 | -0.30(-1.19%) |
Oct 01, 2014 | 25.59 | 25.76 | 25.43 | 25.49 | 7,409,536 | -0.16(-0.61%) |
Sep 30, 2014 | 25.70 | 25.81 | 25.56 | 25.65 | 11,711,920 | -0.34(-1.32%) |
Sep 29, 2014 | 25.83 | 26.10 | 25.76 | 25.99 | 7,643,584 | +0.11(+0.41%) |
Sep 26, 2014 | 25.64 | 26.00 | 25.57 | 25.89 | 12,174,974 | +0.17(+0.68%) |
Sep 25, 2014 | 26.24 | 26.26 | 25.61 | 25.71 | 26,307,912 | -0.85(-3.19%) |
Sep 24, 2014 | 26.74 | 26.78 | 26.47 | 26.56 | 10,688,432 | -0.12(-0.46%) |
Sep 23, 2014 | 26.78 | 26.87 | 26.67 | 26.68 | 5,470,874 | -0.24(-0.89%) |
Sep 22, 2014 | 27.08 | 27.08 | 26.82 | 26.92 | 9,068,918 | -0.19(-0.71%) |
Sep 19, 2014 | 27.37 | 27.38 | 27.09 | 27.11 | 8,495,268 | +0.02(+0.09%) |
Sep 18, 2014 | 27.18 | 27.26 | 26.99 | 27.09 | 5,556,585 | +0.11(+0.41%) |
Sep 17, 2014 | 27.06 | 27.13 | 26.93 | 26.98 | 5,767,197 | +0.00(+0.00%) |
Sep 16, 2014 | 26.65 | 27.10 | 26.65 | 26.98 | 7,211,936 | +0.20(+0.74%) |
Sep 15, 2014 | 26.61 | 26.89 | 26.55 | 26.78 | 8,694,289 | -0.03(-0.11%) |
Sep 12, 2014 | 26.88 | 26.89 | 26.73 | 26.81 | 8,216,965 | -0.18(-0.65%) |
Sep 11, 2014 | 26.98 | 27.13 | 26.83 | 26.99 | 16,221,526 | -0.16(-0.60%) |
Sep 10, 2014 | 26.85 | 27.20 | 26.72 | 27.15 | 27,840,902 | +0.80(+3.03%) |
Sep 09, 2014 | 26.36 | 26.48 | 26.29 | 26.35 | 8,384,675 | -0.11(-0.40%) |
Sep 08, 2014 | 26.55 | 26.67 | 26.34 | 26.46 | 15,283,404 | -0.35(-1.31%) |
Sep 05, 2014 | 26.53 | 26.94 | 26.47 | 26.81 | 26,611,484 | +0.61(+2.32%) |
Sep 04, 2014 | 28.05 | 28.08 | 26.06 | 26.20 | 93,726,856 | -1.65(-5.91%) |
Sep 03, 2014 | 27.89 | 28.01 | 27.83 | 27.84 | 9,104,183 | +0.30(+1.08%) |
Sep 02, 2014 | 27.76 | 27.78 | 27.49 | 27.55 | 9,551,265 | -0.37(-1.34%) |
Aug 29, 2014 | 28.00 | 27.92 | 27.92 | 27.92 | 7,323,785 | -0.05(-0.17%) |
Aug 28, 2014 | 28.11 | 28.12 | 27.91 | 27.97 | 8,726,618 | -0.26(-0.91%) |
Aug 27, 2014 | 28.22 | 28.29 | 28.15 | 28.22 | 3,352,982 | +0.11(+0.37%) |
Aug 26, 2014 | 28.22 | 28.24 | 28.12 | 28.12 | 4,518,249 | -0.22(-0.76%) |
Aug 25, 2014 | 28.23 | 28.36 | 28.14 | 28.33 | 4,137,021 | +0.25(+0.87%) |
Aug 22, 2014 | 28.16 | 28.18 | 28.03 | 28.09 | 4,951,946 | -0.08(-0.29%) |
Aug 21, 2014 | 28.10 | 28.22 | 28.07 | 28.17 | 4,919,874 | +0.05(+0.17%) |
Aug 20, 2014 | 28.10 | 28.17 | 28.02 | 28.12 | 5,092,517 | -0.06(-0.23%) |
Aug 19, 2014 | 27.90 | 28.25 | 27.88 | 28.19 | 9,099,056 | +0.23(+0.83%) |
Aug 18, 2014 | 27.94 | 27.96 | 27.75 | 27.96 | 6,639,311 | +0.30(+1.08%) |
Aug 15, 2014 | 27.62 | 27.75 | 27.46 | 27.66 | 8,188,040 | -0.01(-0.04%) |
Aug 14, 2014 | 27.69 | 27.72 | 27.54 | 27.67 | 5,440,294 | +0.16(+0.59%) |
Aug 13, 2014 | 27.54 | 27.60 | 27.38 | 27.51 | 6,422,123 | -0.18(-0.65%) |
Aug 12, 2014 | 27.55 | 27.78 | 27.51 | 27.69 | 7,258,478 | +0.00(+0.00%) |
Aug 11, 2014 | 27.65 | 27.82 | 27.56 | 27.69 | 13,739,657 | +0.02(+0.08%) |
Aug 08, 2014 | 27.55 | 27.63 | 27.30 | 27.66 | 19,880,996 | +0.02(+0.08%) |
Aug 07, 2014 | 28.06 | 28.14 | 27.52 | 27.64 | 7,303,043 | -0.29(-1.02%) |
Aug 06, 2014 | 28.04 | 28.20 | 27.90 | 27.93 | 7,102,392 | -0.08(-0.28%) |
Aug 05, 2014 | 28.37 | 28.37 | 27.94 | 28.00 | 8,534,905 | -0.44(-1.54%) |
Aug 04, 2014 | 28.39 | 28.48 | 28.20 | 28.44 | 6,146,120 | +0.19(+0.67%) |