Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.02 | 26.21 | 25.91 | 26.14 | 7,001,745 | +0.12(+0.47%) |
Oct 30, 2014 | 25.81 | 26.05 | 25.80 | 26.02 | 3,623,686 | +0.38(+1.50%) |
Oct 29, 2014 | 25.65 | 25.86 | 25.53 | 25.64 | 4,030,706 | +0.04(+0.14%) |
Oct 28, 2014 | 25.48 | 25.78 | 25.46 | 25.60 | 6,072,089 | +0.24(+0.95%) |
Oct 27, 2014 | 25.17 | 25.41 | 25.13 | 25.36 | 3,287,995 | +0.23(+0.91%) |
Oct 24, 2014 | 24.81 | 25.20 | 24.79 | 25.13 | 6,546,697 | +0.28(+1.11%) |
Oct 23, 2014 | 24.75 | 25.06 | 24.71 | 24.86 | 3,326,184 | +0.20(+0.83%) |
Oct 22, 2014 | 24.70 | 24.95 | 24.65 | 24.65 | 5,305,933 | -0.08(-0.32%) |
Oct 21, 2014 | 24.31 | 24.77 | 24.30 | 24.73 | 8,064,582 | +0.38(+1.55%) |
Oct 20, 2014 | 24.05 | 24.40 | 24.02 | 24.35 | 5,671,006 | +0.05(+0.21%) |
Oct 17, 2014 | 24.09 | 24.35 | 24.07 | 24.30 | 11,643,157 | +0.09(+0.37%) |
Oct 16, 2014 | 23.82 | 24.49 | 23.79 | 24.21 | 10,837,269 | -0.30(-1.24%) |
Oct 15, 2014 | 24.56 | 24.72 | 24.07 | 24.52 | 12,173,747 | -0.50(-2.01%) |
Oct 14, 2014 | 24.95 | 25.25 | 24.93 | 25.02 | 7,470,584 | +0.13(+0.53%) |
Oct 13, 2014 | 25.13 | 25.21 | 24.87 | 24.89 | 8,670,196 | +0.37(+1.51%) |
Oct 10, 2014 | 24.18 | 24.83 | 24.14 | 24.52 | 15,713,459 | +0.45(+1.88%) |
Oct 09, 2014 | 24.60 | 24.67 | 24.07 | 24.07 | 7,446,369 | -0.81(-3.27%) |
Oct 08, 2014 | 24.46 | 24.96 | 24.44 | 24.88 | 3,629,123 | +0.14(+0.56%) |
Oct 07, 2014 | 24.97 | 25.01 | 24.73 | 24.74 | 3,657,071 | -0.34(-1.36%) |
Oct 06, 2014 | 25.26 | 25.32 | 24.87 | 25.08 | 2,697,132 | +0.05(+0.20%) |
Oct 03, 2014 | 24.91 | 25.07 | 24.87 | 25.03 | 2,851,721 | +0.20(+0.81%) |
Oct 02, 2014 | 25.15 | 25.18 | 24.70 | 24.83 | 4,708,645 | -0.45(-1.77%) |
Oct 01, 2014 | 25.53 | 25.54 | 25.18 | 25.28 | 3,139,226 | -0.33(-1.27%) |
Sep 30, 2014 | 25.71 | 25.91 | 25.57 | 25.61 | 8,129,860 | -0.18(-0.71%) |
Sep 29, 2014 | 25.60 | 25.93 | 25.55 | 25.79 | 3,033,537 | -0.00(-0.01%) |
Sep 26, 2014 | 25.70 | 25.85 | 25.56 | 25.79 | 4,925,432 | +0.35(+1.37%) |
Sep 25, 2014 | 25.78 | 25.78 | 25.39 | 25.44 | 3,326,419 | -0.24(-0.93%) |
Sep 24, 2014 | 25.74 | 25.84 | 25.54 | 25.68 | 4,558,467 | +0.19(+0.75%) |
Sep 23, 2014 | 25.27 | 26.54 | 25.25 | 25.49 | 23,018,976 | -1.27(-4.74%) |
Sep 22, 2014 | 26.72 | 26.86 | 26.69 | 26.76 | 4,370,027 | -0.02(-0.07%) |
Sep 19, 2014 | 26.80 | 26.89 | 26.70 | 26.78 | 4,490,798 | +0.20(+0.76%) |
Sep 18, 2014 | 26.64 | 26.74 | 26.53 | 26.58 | 2,856,082 | +0.32(+1.23%) |
Sep 17, 2014 | 26.31 | 26.41 | 26.14 | 26.26 | 5,576,410 | -0.14(-0.52%) |
Sep 16, 2014 | 26.08 | 26.49 | 26.04 | 26.39 | 6,678,495 | -0.05(-0.19%) |
Sep 15, 2014 | 26.44 | 26.51 | 26.32 | 26.44 | 2,079,801 | +0.17(+0.66%) |
Sep 12, 2014 | 26.51 | 26.51 | 25.98 | 26.27 | 5,117,805 | -0.23(-0.87%) |
Sep 11, 2014 | 26.55 | 26.56 | 26.23 | 26.50 | 3,326,193 | -0.27(-1.02%) |
Sep 10, 2014 | 26.56 | 26.80 | 26.45 | 26.77 | 2,603,725 | +0.40(+1.52%) |
Sep 09, 2014 | 26.35 | 26.46 | 26.25 | 26.37 | 3,325,280 | -0.10(-0.38%) |
Sep 08, 2014 | 26.25 | 26.56 | 26.24 | 26.47 | 4,901,758 | -0.32(-1.18%) |
Sep 05, 2014 | 26.61 | 26.79 | 26.58 | 26.79 | 3,051,329 | +0.06(+0.23%) |
Sep 04, 2014 | 26.68 | 26.90 | 26.60 | 26.73 | 2,211,578 | -0.34(-1.24%) |
Sep 03, 2014 | 26.75 | 27.10 | 26.87 | 27.06 | 3,398,136 | +0.31(+1.17%) |
Sep 02, 2014 | 26.46 | 26.89 | 26.35 | 26.75 | 6,214,536 | -0.49(-1.80%) |
Aug 29, 2014 | 27.09 | 27.24 | 27.24 | 27.24 | 16,715,502 | +0.63(+2.38%) |
Aug 28, 2014 | 26.44 | 26.67 | 26.44 | 26.61 | 3,450,164 | +0.25(+0.94%) |
Aug 27, 2014 | 26.48 | 26.48 | 26.28 | 26.36 | 3,548,157 | -0.07(-0.26%) |
Aug 26, 2014 | 26.49 | 26.57 | 26.36 | 26.43 | 4,262,933 | -0.05(-0.20%) |
Aug 25, 2014 | 26.35 | 26.52 | 26.30 | 26.48 | 4,916,113 | +0.30(+1.15%) |
Aug 22, 2014 | 26.41 | 26.42 | 26.11 | 26.18 | 5,369,484 | -0.05(-0.19%) |
Aug 21, 2014 | 26.02 | 26.36 | 25.99 | 26.23 | 9,913,095 | +0.79(+3.08%) |
Aug 20, 2014 | 25.59 | 25.60 | 25.36 | 25.45 | 4,724,872 | +0.17(+0.68%) |
Aug 19, 2014 | 25.26 | 25.34 | 25.14 | 25.28 | 3,774,790 | +0.09(+0.34%) |
Aug 18, 2014 | 25.09 | 25.21 | 25.05 | 25.19 | 5,984,979 | +0.62(+2.54%) |
Aug 15, 2014 | 24.53 | 24.59 | 24.40 | 24.57 | 6,475,092 | -0.04(-0.15%) |
Aug 14, 2014 | 24.46 | 24.64 | 24.42 | 24.60 | 5,861,265 | +0.05(+0.20%) |
Aug 13, 2014 | 24.51 | 24.66 | 24.41 | 24.55 | 6,474,313 | +0.07(+0.28%) |
Aug 12, 2014 | 24.47 | 24.60 | 24.43 | 24.48 | 4,705,741 | -0.04(-0.14%) |
Aug 11, 2014 | 24.82 | 24.83 | 24.50 | 24.52 | 7,366,036 | +0.29(+1.20%) |
Aug 08, 2014 | 24.61 | 24.68 | 23.87 | 24.23 | 10,478,579 | -0.54(-2.17%) |
Aug 07, 2014 | 25.05 | 25.13 | 24.73 | 24.77 | 5,249,922 | -0.32(-1.27%) |
Aug 06, 2014 | 24.66 | 25.12 | 24.30 | 25.09 | 21,585,956 | -0.53(-2.07%) |
Aug 05, 2014 | 25.94 | 25.94 | 25.61 | 25.62 | 26,752,186 | -0.45(-1.74%) |
Aug 04, 2014 | 25.99 | 26.14 | 25.91 | 26.07 | 14,299,011 | +0.39(+1.52%) |