Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.67 | 27.31 | 25.52 | 26.95 | 4,094,816 | +1.61(+6.37%) |
Oct 30, 2014 | 25.04 | 25.61 | 24.45 | 25.34 | 3,734,074 | -0.74(-2.82%) |
Oct 29, 2014 | 26.35 | 26.35 | 25.89 | 26.07 | 1,600,699 | -0.17(-0.66%) |
Oct 28, 2014 | 25.93 | 26.28 | 25.72 | 26.25 | 1,155,596 | +0.51(+2.00%) |
Oct 27, 2014 | 25.52 | 25.68 | 25.68 | 25.73 | 817,965 | +0.05(+0.18%) |
Oct 24, 2014 | 25.55 | 25.70 | 25.29 | 25.68 | 639,038 | +0.08(+0.29%) |
Oct 23, 2014 | 25.61 | 25.76 | 25.28 | 25.61 | 1,275,896 | +0.29(+1.15%) |
Oct 22, 2014 | 25.44 | 25.84 | 25.25 | 25.32 | 1,345,365 | -0.13(-0.52%) |
Oct 21, 2014 | 25.20 | 25.61 | 24.98 | 25.45 | 1,289,381 | +0.47(+1.89%) |
Oct 20, 2014 | 24.65 | 25.05 | 24.65 | 24.98 | 1,023,366 | +0.22(+0.88%) |
Oct 17, 2014 | 25.02 | 25.03 | 24.57 | 24.76 | 1,655,639 | -0.04(-0.15%) |
Oct 16, 2014 | 23.94 | 24.85 | 23.84 | 24.80 | 2,211,988 | +0.41(+1.68%) |
Oct 15, 2014 | 24.08 | 24.62 | 23.67 | 24.39 | 1,675,899 | -0.11(-0.44%) |
Oct 14, 2014 | 23.81 | 24.61 | 23.75 | 24.50 | 2,045,283 | +0.79(+3.34%) |
Oct 13, 2014 | 24.24 | 24.35 | 23.68 | 23.70 | 1,433,907 | -0.54(-2.22%) |
Oct 10, 2014 | 24.68 | 24.78 | 24.24 | 24.24 | 1,277,040 | -0.38(-1.53%) |
Oct 09, 2014 | 25.08 | 25.16 | 24.53 | 24.62 | 1,156,671 | -0.53(-2.10%) |
Oct 08, 2014 | 24.91 | 25.19 | 24.66 | 25.15 | 1,014,495 | +0.25(+1.02%) |
Oct 07, 2014 | 25.44 | 25.44 | 24.88 | 24.89 | 1,374,529 | -0.67(-2.60%) |
Oct 06, 2014 | 25.89 | 26.02 | 25.54 | 25.56 | 1,719,403 | -0.27(-1.04%) |
Oct 03, 2014 | 25.70 | 26.12 | 25.60 | 25.83 | 2,057,820 | +0.29(+1.15%) |
Oct 02, 2014 | 25.18 | 25.65 | 25.01 | 25.53 | 1,474,165 | +0.42(+1.65%) |
Oct 01, 2014 | 25.01 | 25.45 | 25.01 | 25.12 | 2,955,547 | +0.04(+0.15%) |
Sep 30, 2014 | 25.04 | 25.20 | 24.94 | 25.08 | 1,923,411 | +0.00(+0.02%) |
Sep 29, 2014 | 24.82 | 25.14 | 24.72 | 25.08 | 1,319,287 | +0.02(+0.08%) |
Sep 26, 2014 | 24.73 | 25.09 | 24.69 | 25.06 | 1,337,342 | +0.29(+1.16%) |
Sep 25, 2014 | 25.00 | 25.06 | 24.65 | 24.77 | 1,574,697 | -0.35(-1.39%) |
Sep 24, 2014 | 24.95 | 25.18 | 24.76 | 25.12 | 935,832 | +0.19(+0.76%) |
Sep 23, 2014 | 25.13 | 25.27 | 24.93 | 24.93 | 1,559,465 | -0.36(-1.42%) |
Sep 22, 2014 | 25.68 | 25.75 | 25.22 | 25.29 | 1,112,047 | -0.49(-1.88%) |
Sep 19, 2014 | 26.01 | 26.02 | 25.53 | 25.77 | 2,322,991 | -0.16(-0.60%) |
Sep 18, 2014 | 26.24 | 26.38 | 25.92 | 25.93 | 1,626,388 | -0.29(-1.12%) |
Sep 17, 2014 | 26.57 | 26.59 | 26.16 | 26.22 | 1,389,560 | -0.25(-0.93%) |
Sep 16, 2014 | 26.35 | 26.55 | 26.18 | 26.47 | 1,934,241 | +0.08(+0.32%) |
Sep 15, 2014 | 26.32 | 26.65 | 26.21 | 26.38 | 1,113,675 | +0.02(+0.07%) |
Sep 12, 2014 | 26.61 | 26.63 | 26.27 | 26.36 | 1,008,184 | -0.24(-0.89%) |
Sep 11, 2014 | 26.32 | 26.63 | 26.20 | 26.60 | 1,161,754 | +0.22(+0.82%) |
Sep 10, 2014 | 26.61 | 26.66 | 26.14 | 26.38 | 1,388,690 | -0.26(-0.99%) |
Sep 09, 2014 | 26.68 | 26.78 | 26.49 | 26.65 | 1,470,016 | -0.18(-0.67%) |
Sep 08, 2014 | 26.91 | 26.99 | 26.62 | 26.83 | 1,318,125 | -0.18(-0.66%) |
Sep 05, 2014 | 27.09 | 27.27 | 26.87 | 27.01 | 1,508,064 | -0.11(-0.42%) |
Sep 04, 2014 | 27.14 | 27.44 | 27.14 | 27.12 | 2,597,919 | -0.05(-0.17%) |
Sep 03, 2014 | 27.31 | 27.55 | 27.14 | 27.17 | 3,177,448 | -0.14(-0.52%) |
Sep 02, 2014 | 26.76 | 27.32 | 26.74 | 27.31 | 3,078,411 | +0.52(+1.94%) |
Aug 29, 2014 | 26.20 | 26.79 | 26.79 | 26.79 | 1,866,618 | +0.59(+2.27%) |
Aug 28, 2014 | 26.11 | 26.26 | 25.88 | 26.19 | 870,075 | +0.02(+0.07%) |
Aug 27, 2014 | 26.35 | 26.43 | 26.11 | 26.18 | 1,116,074 | -0.14(-0.52%) |
Aug 26, 2014 | 26.57 | 26.61 | 26.13 | 26.31 | 2,018,821 | -0.15(-0.55%) |
Aug 25, 2014 | 25.93 | 26.41 | 25.75 | 26.46 | 2,475,142 | +0.71(+2.75%) |
Aug 22, 2014 | 25.71 | 25.86 | 25.56 | 25.75 | 1,502,929 | +0.08(+0.33%) |
Aug 21, 2014 | 25.79 | 25.79 | 25.51 | 25.67 | 1,783,955 | -0.10(-0.40%) |
Aug 20, 2014 | 25.48 | 25.79 | 25.30 | 25.77 | 2,155,955 | +0.20(+0.77%) |
Aug 19, 2014 | 25.76 | 25.84 | 25.50 | 25.57 | 1,163,856 | -0.11(-0.44%) |
Aug 18, 2014 | 25.15 | 25.68 | 25.05 | 25.68 | 1,664,496 | +0.68(+2.72%) |
Aug 15, 2014 | 25.04 | 25.04 | 24.56 | 25.01 | 1,399,988 | +0.05(+0.19%) |
Aug 14, 2014 | 24.77 | 25.04 | 24.68 | 24.96 | 1,468,538 | +0.26(+1.07%) |
Aug 13, 2014 | 24.85 | 25.03 | 24.64 | 24.69 | 993,630 | -0.13(-0.53%) |
Aug 12, 2014 | 24.99 | 25.20 | 24.67 | 24.83 | 1,134,485 | -0.26(-1.05%) |
Aug 11, 2014 | 25.11 | 25.31 | 24.86 | 25.09 | 1,374,371 | +0.05(+0.19%) |
Aug 08, 2014 | 24.46 | 24.95 | 24.43 | 25.04 | 1,748,507 | +0.54(+2.19%) |
Aug 07, 2014 | 24.69 | 24.76 | 24.35 | 24.51 | 1,562,563 | -0.12(-0.50%) |
Aug 06, 2014 | 24.56 | 24.86 | 24.45 | 24.63 | 1,078,953 | -0.04(-0.15%) |
Aug 05, 2014 | 24.82 | 25.02 | 24.56 | 24.67 | 1,803,647 | -0.29(-1.17%) |
Aug 04, 2014 | 24.19 | 25.08 | 24.14 | 24.96 | 2,878,104 | +0.84(+3.48%) |