Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.28 | 29.66 | 29.04 | 29.43 | 6,399,314 | +0.41(+1.42%) |
Oct 30, 2014 | 28.33 | 29.03 | 28.33 | 29.02 | 6,342,607 | +0.90(+3.19%) |
Oct 29, 2014 | 28.24 | 28.34 | 27.73 | 28.12 | 3,409,711 | -0.07(-0.25%) |
Oct 28, 2014 | 28.13 | 28.21 | 27.77 | 28.19 | 5,094,640 | +0.08(+0.28%) |
Oct 27, 2014 | 28.16 | 28.19 | 27.99 | 28.12 | 3,267,473 | -0.08(-0.28%) |
Oct 24, 2014 | 27.74 | 28.25 | 27.74 | 28.19 | 3,802,397 | +0.50(+1.80%) |
Oct 23, 2014 | 27.82 | 27.92 | 27.47 | 27.70 | 3,297,565 | +0.01(+0.03%) |
Oct 22, 2014 | 27.60 | 27.96 | 27.49 | 27.69 | 3,133,055 | +0.07(+0.26%) |
Oct 21, 2014 | 27.25 | 27.62 | 27.10 | 27.62 | 3,969,032 | +0.43(+1.57%) |
Oct 20, 2014 | 26.74 | 27.23 | 26.74 | 27.19 | 2,919,589 | +0.47(+1.76%) |
Oct 17, 2014 | 26.83 | 27.21 | 26.33 | 26.72 | 3,617,839 | +0.20(+0.75%) |
Oct 16, 2014 | 26.23 | 26.63 | 25.98 | 26.52 | 5,680,309 | -0.14(-0.53%) |
Oct 15, 2014 | 27.38 | 27.69 | 26.16 | 26.66 | 8,036,114 | -0.90(-3.28%) |
Oct 14, 2014 | 27.36 | 28.12 | 27.20 | 27.57 | 6,534,317 | +0.46(+1.68%) |
Oct 13, 2014 | 26.93 | 27.42 | 26.90 | 27.11 | 5,291,599 | +0.06(+0.21%) |
Oct 10, 2014 | 26.98 | 27.41 | 26.90 | 27.05 | 8,386,736 | +0.24(+0.88%) |
Oct 09, 2014 | 27.32 | 27.59 | 26.82 | 26.82 | 4,620,662 | -0.49(-1.80%) |
Oct 08, 2014 | 26.65 | 27.35 | 26.63 | 27.31 | 5,389,477 | +0.71(+2.68%) |
Oct 07, 2014 | 26.58 | 26.96 | 26.52 | 26.60 | 6,329,462 | -0.06(-0.21%) |
Oct 06, 2014 | 26.72 | 26.81 | 26.48 | 26.65 | 2,860,218 | +0.11(+0.40%) |
Oct 03, 2014 | 26.59 | 26.62 | 26.33 | 26.55 | 3,937,323 | +0.00(+0.00%) |
Oct 02, 2014 | 26.50 | 26.75 | 26.48 | 26.55 | 3,742,780 | -0.02(-0.08%) |
Oct 01, 2014 | 26.57 | 26.92 | 26.48 | 26.57 | 4,384,580 | +0.04(+0.13%) |
Sep 30, 2014 | 26.85 | 27.11 | 26.46 | 26.53 | 7,027,984 | -0.29(-1.09%) |
Sep 29, 2014 | 26.68 | 26.85 | 26.63 | 26.83 | 3,392,657 | +0.04(+0.16%) |
Sep 26, 2014 | 26.78 | 26.92 | 26.55 | 26.78 | 3,214,169 | -0.01(-0.03%) |
Sep 25, 2014 | 26.88 | 27.03 | 26.78 | 26.79 | 5,407,990 | -0.06(-0.24%) |
Sep 24, 2014 | 26.90 | 26.93 | 26.77 | 26.85 | 5,570,642 | -0.01(-0.03%) |
Sep 23, 2014 | 27.03 | 27.03 | 26.82 | 26.86 | 6,510,756 | -0.22(-0.82%) |
Sep 22, 2014 | 26.84 | 27.20 | 26.76 | 27.08 | 5,314,931 | -0.21(-0.76%) |
Sep 19, 2014 | 27.06 | 27.30 | 26.90 | 27.29 | 5,490,062 | +0.38(+1.43%) |
Sep 18, 2014 | 26.98 | 27.25 | 26.75 | 26.90 | 3,666,483 | -0.09(-0.34%) |
Sep 17, 2014 | 27.11 | 27.22 | 26.83 | 27.00 | 4,515,775 | -0.05(-0.18%) |
Sep 16, 2014 | 26.26 | 27.06 | 26.20 | 27.05 | 6,518,471 | +0.73(+2.79%) |
Sep 15, 2014 | 26.21 | 26.36 | 26.21 | 26.31 | 2,887,682 | +0.16(+0.60%) |
Sep 12, 2014 | 26.38 | 26.38 | 26.03 | 26.16 | 7,203,322 | -0.36(-1.37%) |
Sep 11, 2014 | 26.02 | 26.55 | 25.92 | 26.52 | 4,761,524 | +0.51(+1.94%) |
Sep 10, 2014 | 26.06 | 26.12 | 25.90 | 26.01 | 4,439,955 | -0.08(-0.30%) |
Sep 09, 2014 | 26.26 | 26.35 | 26.08 | 26.09 | 5,355,497 | -0.31(-1.16%) |
Sep 08, 2014 | 26.53 | 26.53 | 26.26 | 26.40 | 3,634,466 | -0.10(-0.38%) |
Sep 05, 2014 | 26.15 | 26.51 | 26.09 | 26.50 | 2,844,009 | +0.40(+1.53%) |
Sep 04, 2014 | 26.00 | 26.17 | 25.97 | 26.10 | 3,002,313 | +0.05(+0.19%) |
Sep 03, 2014 | 25.84 | 26.16 | 25.68 | 26.05 | 5,063,272 | +0.25(+0.97%) |
Sep 02, 2014 | 26.29 | 26.35 | 25.68 | 25.80 | 5,318,045 | -0.57(-2.17%) |
Aug 29, 2014 | 26.11 | 26.37 | 26.37 | 26.37 | 3,214,678 | +0.26(+1.00%) |
Aug 28, 2014 | 25.88 | 26.13 | 25.86 | 26.11 | 2,278,300 | +0.13(+0.49%) |
Aug 27, 2014 | 25.66 | 26.01 | 25.64 | 25.98 | 3,830,638 | +0.36(+1.40%) |
Aug 26, 2014 | 25.94 | 26.08 | 25.60 | 25.62 | 3,417,278 | -0.30(-1.17%) |
Aug 25, 2014 | 25.73 | 26.02 | 25.73 | 25.93 | 3,256,052 | +0.27(+1.04%) |
Aug 22, 2014 | 25.74 | 25.82 | 25.45 | 25.66 | 3,278,756 | -0.05(-0.19%) |
Aug 21, 2014 | 25.56 | 25.79 | 25.53 | 25.71 | 4,900,879 | +0.18(+0.72%) |
Aug 20, 2014 | 25.48 | 25.57 | 25.32 | 25.52 | 2,623,467 | +0.14(+0.56%) |
Aug 19, 2014 | 25.08 | 25.41 | 25.00 | 25.38 | 4,118,991 | +0.39(+1.55%) |
Aug 18, 2014 | 25.14 | 25.30 | 24.95 | 25.00 | 3,719,880 | -0.06(-0.25%) |
Aug 15, 2014 | 25.06 | 25.31 | 24.90 | 25.06 | 6,126,568 | +0.02(+0.08%) |
Aug 14, 2014 | 24.94 | 25.16 | 24.93 | 25.04 | 3,588,391 | +0.16(+0.65%) |
Aug 13, 2014 | 25.05 | 25.19 | 24.85 | 24.88 | 4,852,318 | -0.18(-0.70%) |
Aug 12, 2014 | 25.00 | 25.16 | 24.93 | 25.05 | 3,043,670 | -0.01(-0.03%) |
Aug 11, 2014 | 25.09 | 25.24 | 24.97 | 25.06 | 4,352,551 | -0.01(-0.03%) |
Aug 08, 2014 | 24.52 | 25.07 | 24.52 | 25.07 | 5,837,502 | +0.59(+2.39%) |
Aug 07, 2014 | 24.23 | 24.55 | 24.22 | 24.48 | 5,271,551 | +0.39(+1.64%) |
Aug 06, 2014 | 24.35 | 24.38 | 24.02 | 24.09 | 9,506,004 | -0.39(-1.58%) |
Aug 05, 2014 | 24.90 | 24.98 | 24.36 | 24.47 | 6,589,220 | -0.42(-1.70%) |
Aug 04, 2014 | 25.03 | 25.05 | 24.33 | 24.90 | 7,910,711 | -0.13(-0.54%) |