Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.48 | 27.89 | 27.19 | 27.41 | 3,678,360 | +0.31(+1.15%) |
Oct 30, 2014 | 26.81 | 27.24 | 26.56 | 27.10 | 2,234,969 | +0.19(+0.69%) |
Oct 29, 2014 | 26.97 | 26.98 | 26.55 | 26.92 | 3,334,315 | +0.07(+0.25%) |
Oct 28, 2014 | 27.01 | 27.01 | 25.95 | 26.85 | 7,336,695 | +1.80(+7.18%) |
Oct 27, 2014 | 24.85 | 25.19 | 25.03 | 25.05 | 2,789,822 | +0.03(+0.10%) |
Oct 24, 2014 | 24.89 | 25.09 | 24.69 | 25.03 | 2,092,849 | +0.12(+0.47%) |
Oct 23, 2014 | 24.73 | 25.11 | 24.62 | 24.91 | 2,047,658 | +0.36(+1.48%) |
Oct 22, 2014 | 24.67 | 24.78 | 24.47 | 24.54 | 1,858,722 | -0.07(-0.27%) |
Oct 21, 2014 | 24.41 | 24.72 | 24.41 | 24.61 | 1,791,327 | +0.30(+1.25%) |
Oct 20, 2014 | 24.66 | 24.76 | 24.19 | 24.31 | 2,143,143 | +0.13(+0.56%) |
Oct 17, 2014 | 24.21 | 24.41 | 23.91 | 24.17 | 1,552,529 | +0.29(+1.20%) |
Oct 16, 2014 | 22.63 | 24.05 | 22.58 | 23.89 | 2,663,962 | +0.82(+3.55%) |
Oct 15, 2014 | 22.48 | 23.11 | 22.07 | 23.07 | 3,072,180 | +0.21(+0.92%) |
Oct 14, 2014 | 22.60 | 22.97 | 22.37 | 22.86 | 4,466,580 | +0.45(+2.00%) |
Oct 13, 2014 | 23.19 | 23.30 | 22.38 | 22.41 | 4,034,949 | -0.75(-3.24%) |
Oct 10, 2014 | 23.28 | 23.55 | 23.05 | 23.16 | 3,273,613 | -0.08(-0.33%) |
Oct 09, 2014 | 23.73 | 23.81 | 23.11 | 23.24 | 2,339,701 | -0.58(-2.45%) |
Oct 08, 2014 | 23.42 | 23.85 | 23.30 | 23.82 | 2,261,672 | +0.41(+1.73%) |
Oct 07, 2014 | 23.61 | 23.67 | 23.35 | 23.41 | 3,204,496 | -0.40(-1.67%) |
Oct 06, 2014 | 24.12 | 24.44 | 23.80 | 23.81 | 2,589,753 | -0.15(-0.63%) |
Oct 03, 2014 | 23.89 | 24.08 | 23.78 | 23.96 | 2,289,604 | +0.22(+0.92%) |
Oct 02, 2014 | 23.90 | 23.97 | 23.50 | 23.74 | 3,111,805 | -0.21(-0.88%) |
Oct 01, 2014 | 23.95 | 24.01 | 23.68 | 23.95 | 2,744,685 | -0.09(-0.39%) |
Sep 30, 2014 | 24.62 | 24.62 | 23.92 | 24.05 | 2,879,132 | -0.50(-2.03%) |
Sep 29, 2014 | 24.62 | 24.71 | 24.43 | 24.54 | 1,323,536 | -0.30(-1.22%) |
Sep 26, 2014 | 24.62 | 24.88 | 24.56 | 24.85 | 767,082 | +0.22(+0.89%) |
Sep 25, 2014 | 25.11 | 25.11 | 24.62 | 24.63 | 1,799,110 | -0.50(-1.98%) |
Sep 24, 2014 | 25.08 | 25.16 | 24.86 | 25.13 | 1,834,775 | +0.02(+0.07%) |
Sep 23, 2014 | 24.88 | 25.36 | 24.78 | 25.11 | 3,004,104 | +0.46(+1.88%) |
Sep 22, 2014 | 25.01 | 25.19 | 24.59 | 24.65 | 2,585,523 | -0.46(-1.85%) |
Sep 19, 2014 | 25.33 | 25.40 | 25.09 | 25.11 | 2,298,071 | -0.14(-0.57%) |
Sep 18, 2014 | 25.19 | 25.35 | 25.11 | 25.25 | 1,361,128 | +0.17(+0.67%) |
Sep 17, 2014 | 24.92 | 25.27 | 24.78 | 25.08 | 1,237,652 | +0.26(+1.05%) |
Sep 16, 2014 | 24.68 | 24.88 | 24.53 | 24.82 | 1,724,460 | +0.07(+0.27%) |
Sep 15, 2014 | 24.95 | 24.98 | 24.61 | 24.76 | 2,397,823 | -0.26(-1.05%) |
Sep 12, 2014 | 25.36 | 25.40 | 24.98 | 25.02 | 1,895,242 | -0.23(-0.90%) |
Sep 11, 2014 | 25.18 | 25.31 | 25.18 | 25.25 | 2,792,768 | -0.07(-0.27%) |
Sep 10, 2014 | 25.39 | 25.39 | 25.23 | 25.31 | 3,437,671 | -0.07(-0.27%) |
Sep 09, 2014 | 25.49 | 25.57 | 25.26 | 25.38 | 1,648,459 | -0.03(-0.13%) |
Sep 08, 2014 | 25.68 | 25.83 | 25.17 | 25.41 | 2,751,796 | -0.26(-1.02%) |
Sep 05, 2014 | 25.57 | 25.89 | 25.46 | 25.68 | 2,421,465 | +0.11(+0.43%) |
Sep 04, 2014 | 25.96 | 25.96 | 25.45 | 25.57 | 3,446,878 | -0.23(-0.88%) |
Sep 03, 2014 | 26.06 | 26.12 | 25.70 | 25.79 | 777,550 | -0.14(-0.55%) |
Sep 02, 2014 | 25.86 | 25.96 | 25.82 | 25.94 | 998,872 | +0.04(+0.16%) |
Aug 29, 2014 | 25.60 | 25.90 | 25.90 | 25.90 | 1,039,525 | +0.30(+1.19%) |
Aug 28, 2014 | 25.56 | 25.72 | 25.39 | 25.59 | 654,077 | -0.07(-0.26%) |
Aug 27, 2014 | 25.73 | 25.79 | 25.57 | 25.66 | 797,760 | -0.17(-0.65%) |
Aug 26, 2014 | 25.95 | 26.07 | 25.81 | 25.83 | 544,607 | -0.08(-0.29%) |
Aug 25, 2014 | 26.00 | 26.00 | 25.84 | 25.90 | 511,824 | +0.08(+0.29%) |
Aug 22, 2014 | 25.85 | 25.88 | 25.58 | 25.83 | 649,577 | +0.01(+0.03%) |
Aug 21, 2014 | 26.07 | 26.07 | 25.77 | 25.82 | 805,607 | -0.23(-0.87%) |
Aug 20, 2014 | 25.90 | 26.18 | 25.86 | 26.05 | 1,602,386 | +0.24(+0.92%) |
Aug 19, 2014 | 25.84 | 26.07 | 25.73 | 25.81 | 1,746,922 | +0.07(+0.26%) |
Aug 18, 2014 | 25.19 | 25.79 | 25.19 | 25.74 | 1,230,902 | +0.62(+2.49%) |
Aug 15, 2014 | 25.28 | 25.35 | 24.98 | 25.12 | 861,267 | -0.16(-0.63%) |
Aug 14, 2014 | 25.40 | 25.47 | 25.19 | 25.28 | 796,224 | -0.14(-0.56%) |
Aug 13, 2014 | 25.02 | 25.46 | 25.02 | 25.42 | 1,908,159 | +0.56(+2.27%) |
Aug 12, 2014 | 24.92 | 24.97 | 24.75 | 24.86 | 689,017 | -0.12(-0.47%) |
Aug 11, 2014 | 24.92 | 25.13 | 24.81 | 24.98 | 799,797 | +0.20(+0.81%) |
Aug 08, 2014 | 24.43 | 24.75 | 24.36 | 24.78 | 729,314 | +0.36(+1.48%) |
Aug 07, 2014 | 24.60 | 24.81 | 24.27 | 24.41 | 1,555,496 | -0.03(-0.14%) |
Aug 06, 2014 | 24.63 | 24.92 | 24.44 | 24.45 | 1,434,865 | -0.27(-1.09%) |
Aug 05, 2014 | 25.03 | 25.17 | 24.59 | 24.72 | 1,563,887 | -0.40(-1.57%) |
Aug 04, 2014 | 25.09 | 25.19 | 24.78 | 25.11 | 2,042,019 | +0.16(+0.64%) |