Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.84 | 27.49 | 25.70 | 27.13 | 4,067,042 | +1.62(+6.37%) |
Oct 30, 2014 | 25.21 | 25.78 | 24.62 | 25.51 | 3,708,746 | -0.74(-2.82%) |
Oct 29, 2014 | 26.53 | 26.53 | 26.07 | 26.25 | 1,589,842 | -0.18(-0.66%) |
Oct 28, 2014 | 26.11 | 26.46 | 25.90 | 26.43 | 1,147,758 | +0.52(+2.00%) |
Oct 27, 2014 | 25.70 | 25.86 | 25.86 | 25.91 | 812,417 | +0.05(+0.18%) |
Oct 24, 2014 | 25.73 | 25.88 | 25.47 | 25.86 | 634,703 | +0.08(+0.29%) |
Oct 23, 2014 | 25.78 | 25.94 | 25.45 | 25.78 | 1,267,241 | +0.29(+1.15%) |
Oct 22, 2014 | 25.61 | 26.01 | 25.42 | 25.49 | 1,336,240 | -0.13(-0.52%) |
Oct 21, 2014 | 25.38 | 25.79 | 25.15 | 25.62 | 1,280,635 | +0.47(+1.89%) |
Oct 20, 2014 | 24.82 | 25.22 | 24.82 | 25.15 | 1,016,425 | +0.22(+0.88%) |
Oct 17, 2014 | 25.20 | 25.20 | 24.74 | 24.93 | 1,644,409 | -0.04(-0.15%) |
Oct 16, 2014 | 24.10 | 25.02 | 24.00 | 24.97 | 2,196,985 | +0.41(+1.68%) |
Oct 15, 2014 | 24.25 | 24.79 | 23.83 | 24.55 | 1,664,532 | -0.11(-0.44%) |
Oct 14, 2014 | 23.97 | 24.78 | 23.91 | 24.66 | 2,031,411 | +0.80(+3.34%) |
Oct 13, 2014 | 24.41 | 24.51 | 23.84 | 23.87 | 1,424,181 | -0.54(-2.22%) |
Oct 10, 2014 | 24.85 | 24.95 | 24.41 | 24.41 | 1,268,379 | -0.38(-1.53%) |
Oct 09, 2014 | 25.25 | 25.33 | 24.70 | 24.79 | 1,148,826 | -0.53(-2.10%) |
Oct 08, 2014 | 25.08 | 25.36 | 24.83 | 25.32 | 1,007,614 | +0.26(+1.02%) |
Oct 07, 2014 | 25.61 | 25.61 | 25.05 | 25.06 | 1,365,206 | -0.67(-2.60%) |
Oct 06, 2014 | 26.07 | 26.20 | 25.72 | 25.73 | 1,707,740 | -0.27(-1.04%) |
Oct 03, 2014 | 25.88 | 26.30 | 25.77 | 26.00 | 2,043,862 | +0.29(+1.15%) |
Oct 02, 2014 | 25.36 | 25.82 | 25.18 | 25.71 | 1,464,166 | +0.42(+1.65%) |
Oct 01, 2014 | 25.18 | 25.62 | 25.18 | 25.29 | 2,935,500 | +0.04(+0.15%) |
Sep 30, 2014 | 25.21 | 25.38 | 25.11 | 25.25 | 1,910,365 | +0.00(+0.02%) |
Sep 29, 2014 | 24.99 | 25.31 | 24.89 | 25.25 | 1,310,338 | +0.02(+0.08%) |
Sep 26, 2014 | 24.90 | 25.26 | 24.86 | 25.23 | 1,328,271 | +0.29(+1.16%) |
Sep 25, 2014 | 25.17 | 25.23 | 24.82 | 24.94 | 1,564,016 | -0.35(-1.39%) |
Sep 24, 2014 | 25.12 | 25.35 | 24.93 | 25.29 | 929,485 | +0.19(+0.76%) |
Sep 23, 2014 | 25.30 | 25.44 | 25.10 | 25.10 | 1,548,888 | -0.36(-1.42%) |
Sep 22, 2014 | 25.86 | 25.93 | 25.39 | 25.46 | 1,104,504 | -0.49(-1.88%) |
Sep 19, 2014 | 26.18 | 26.19 | 25.71 | 25.95 | 2,307,234 | -0.16(-0.60%) |
Sep 18, 2014 | 26.42 | 26.56 | 26.10 | 26.11 | 1,615,356 | -0.29(-1.12%) |
Sep 17, 2014 | 26.75 | 26.77 | 26.34 | 26.40 | 1,380,135 | -0.25(-0.93%) |
Sep 16, 2014 | 26.53 | 26.73 | 26.35 | 26.65 | 1,921,122 | +0.09(+0.32%) |
Sep 15, 2014 | 26.50 | 26.83 | 26.39 | 26.56 | 1,106,121 | +0.02(+0.07%) |
Sep 12, 2014 | 26.79 | 26.81 | 26.45 | 26.54 | 1,001,345 | -0.24(-0.89%) |
Sep 11, 2014 | 26.50 | 26.81 | 26.38 | 26.78 | 1,153,874 | +0.22(+0.82%) |
Sep 10, 2014 | 26.79 | 26.84 | 26.32 | 26.56 | 1,379,271 | -0.27(-0.99%) |
Sep 09, 2014 | 26.87 | 26.96 | 26.67 | 26.83 | 1,460,045 | -0.18(-0.67%) |
Sep 08, 2014 | 27.09 | 27.17 | 26.80 | 27.01 | 1,309,184 | -0.18(-0.66%) |
Sep 05, 2014 | 27.28 | 27.46 | 27.06 | 27.19 | 1,497,835 | -0.11(-0.42%) |
Sep 04, 2014 | 27.32 | 27.63 | 27.32 | 27.30 | 2,580,298 | -0.05(-0.17%) |
Sep 03, 2014 | 27.49 | 27.74 | 27.32 | 27.35 | 3,155,896 | -0.14(-0.52%) |
Sep 02, 2014 | 26.94 | 27.50 | 26.92 | 27.49 | 3,057,531 | +0.52(+1.94%) |
Aug 29, 2014 | 26.38 | 26.97 | 26.97 | 26.97 | 1,853,958 | +0.60(+2.27%) |
Aug 28, 2014 | 26.29 | 26.43 | 26.06 | 26.37 | 864,173 | +0.02(+0.07%) |
Aug 27, 2014 | 26.53 | 26.61 | 26.29 | 26.35 | 1,108,504 | -0.14(-0.52%) |
Aug 26, 2014 | 26.75 | 26.79 | 26.31 | 26.49 | 2,005,128 | -0.15(-0.55%) |
Aug 25, 2014 | 26.11 | 26.59 | 25.93 | 26.64 | 2,458,354 | +0.71(+2.75%) |
Aug 22, 2014 | 25.89 | 26.04 | 25.74 | 25.93 | 1,492,735 | +0.09(+0.33%) |
Aug 21, 2014 | 25.96 | 25.96 | 25.68 | 25.84 | 1,771,855 | -0.10(-0.40%) |
Aug 20, 2014 | 25.65 | 25.96 | 25.47 | 25.95 | 2,141,332 | +0.20(+0.77%) |
Aug 19, 2014 | 25.94 | 26.01 | 25.67 | 25.75 | 1,155,962 | -0.11(-0.44%) |
Aug 18, 2014 | 25.32 | 25.85 | 25.22 | 25.86 | 1,653,206 | +0.68(+2.72%) |
Aug 15, 2014 | 25.21 | 25.21 | 24.73 | 25.18 | 1,390,492 | +0.05(+0.19%) |
Aug 14, 2014 | 24.94 | 25.21 | 24.85 | 25.13 | 1,458,577 | +0.27(+1.07%) |
Aug 13, 2014 | 25.02 | 25.20 | 24.81 | 24.86 | 986,890 | -0.13(-0.53%) |
Aug 12, 2014 | 25.16 | 25.38 | 24.83 | 25.00 | 1,126,790 | -0.27(-1.05%) |
Aug 11, 2014 | 25.28 | 25.48 | 25.03 | 25.26 | 1,365,049 | +0.05(+0.19%) |
Aug 08, 2014 | 24.63 | 25.12 | 24.60 | 25.21 | 1,736,648 | +0.54(+2.19%) |
Aug 07, 2014 | 24.86 | 24.93 | 24.52 | 24.67 | 1,551,965 | -0.12(-0.50%) |
Aug 06, 2014 | 24.73 | 25.03 | 24.62 | 24.80 | 1,071,635 | -0.04(-0.15%) |
Aug 05, 2014 | 24.99 | 25.20 | 24.73 | 24.83 | 1,791,413 | -0.29(-1.17%) |
Aug 04, 2014 | 24.35 | 25.25 | 24.30 | 25.13 | 2,858,582 | +0.85(+3.48%) |