Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.02 | 26.25 | 25.93 | 26.24 | 14,398,803 | +0.46(+1.77%) |
Oct 30, 2014 | 25.80 | 25.94 | 25.56 | 25.79 | 14,129,675 | -0.04(-0.15%) |
Oct 29, 2014 | 25.87 | 26.00 | 25.68 | 25.82 | 13,346,618 | +0.02(+0.08%) |
Oct 28, 2014 | 25.99 | 25.99 | 25.58 | 25.80 | 11,915,769 | -0.06(-0.23%) |
Oct 27, 2014 | 25.81 | 26.03 | 25.78 | 25.86 | 8,013,291 | +0.08(+0.32%) |
Oct 24, 2014 | 25.64 | 25.79 | 25.56 | 25.78 | 6,760,094 | +0.20(+0.76%) |
Oct 23, 2014 | 25.83 | 25.89 | 25.55 | 25.59 | 9,013,875 | +0.04(+0.15%) |
Oct 22, 2014 | 25.52 | 25.85 | 25.52 | 25.55 | 11,872,474 | +0.02(+0.09%) |
Oct 21, 2014 | 25.27 | 25.53 | 25.09 | 25.53 | 10,345,886 | +0.33(+1.29%) |
Oct 20, 2014 | 24.82 | 25.24 | 24.79 | 25.20 | 9,726,245 | +0.41(+1.66%) |
Oct 17, 2014 | 24.66 | 24.86 | 24.46 | 24.79 | 17,142,312 | +0.27(+1.08%) |
Oct 16, 2014 | 24.35 | 24.68 | 24.23 | 24.52 | 19,746,474 | -0.20(-0.79%) |
Oct 15, 2014 | 24.78 | 24.98 | 24.21 | 24.72 | 26,172,078 | -0.35(-1.41%) |
Oct 14, 2014 | 25.03 | 25.23 | 24.86 | 25.07 | 13,141,679 | +0.07(+0.28%) |
Oct 13, 2014 | 25.28 | 25.48 | 25.00 | 25.00 | 15,944,231 | -0.36(-1.43%) |
Oct 10, 2014 | 25.35 | 25.74 | 25.34 | 25.36 | 17,218,096 | +0.19(+0.75%) |
Oct 09, 2014 | 25.35 | 25.57 | 25.08 | 25.17 | 14,528,827 | -0.23(-0.92%) |
Oct 08, 2014 | 25.02 | 25.41 | 24.92 | 25.41 | 12,067,488 | +0.41(+1.63%) |
Oct 07, 2014 | 25.21 | 25.27 | 24.98 | 25.00 | 11,335,923 | -0.25(-0.99%) |
Oct 06, 2014 | 25.18 | 25.30 | 25.00 | 25.25 | 12,417,966 | +0.17(+0.69%) |
Oct 03, 2014 | 24.80 | 25.10 | 24.74 | 25.08 | 13,252,786 | +0.39(+1.58%) |
Oct 02, 2014 | 24.84 | 24.87 | 24.53 | 24.68 | 14,851,961 | -0.16(-0.66%) |
Oct 01, 2014 | 24.96 | 25.04 | 24.80 | 24.85 | 13,846,252 | -0.09(-0.37%) |
Sep 30, 2014 | 25.04 | 25.08 | 24.90 | 24.94 | 11,688,667 | -0.05(-0.22%) |
Sep 29, 2014 | 24.77 | 25.02 | 24.68 | 24.99 | 13,775,283 | +0.12(+0.50%) |
Sep 26, 2014 | 24.66 | 24.96 | 24.63 | 24.87 | 14,497,244 | +0.38(+1.55%) |
Sep 25, 2014 | 24.72 | 24.76 | 24.47 | 24.49 | 10,458,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.32 | 24.83 | 24.32 | 24.81 | 14,001,174 | +0.48(+1.96%) |
Sep 23, 2014 | 24.58 | 24.67 | 24.33 | 24.33 | 11,684,699 | -0.29(-1.17%) |
Sep 22, 2014 | 24.45 | 24.67 | 24.41 | 24.62 | 13,760,736 | +0.20(+0.80%) |
Sep 19, 2014 | 24.40 | 24.48 | 24.33 | 24.42 | 14,844,467 | +0.14(+0.56%) |
Sep 18, 2014 | 24.32 | 24.32 | 24.13 | 24.29 | 9,076,259 | +0.07(+0.29%) |
Sep 17, 2014 | 24.10 | 24.32 | 23.98 | 24.22 | 12,411,674 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.16 | 23.90 | 24.08 | 12,237,138 | +0.05(+0.20%) |
Sep 15, 2014 | 23.67 | 24.16 | 23.59 | 24.03 | 21,048,728 | +0.60(+2.57%) |
Sep 12, 2014 | 23.45 | 23.51 | 23.33 | 23.43 | 13,497,732 | -0.02(-0.07%) |
Sep 11, 2014 | 23.52 | 23.60 | 23.30 | 23.45 | 11,668,712 | -0.08(-0.35%) |
Sep 10, 2014 | 23.44 | 23.63 | 23.33 | 23.53 | 15,454,434 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.42 | 23.31 | 23.42 | 15,977,693 | +0.09(+0.37%) |
Sep 08, 2014 | 23.27 | 23.39 | 23.26 | 23.33 | 12,032,576 | +0.05(+0.23%) |
Sep 05, 2014 | 23.14 | 23.29 | 23.11 | 23.28 | 9,235,523 | +0.13(+0.58%) |
Sep 04, 2014 | 23.19 | 23.32 | 23.09 | 23.14 | 8,545,252 | -0.04(-0.19%) |
Sep 03, 2014 | 23.28 | 23.31 | 23.13 | 23.19 | 6,518,996 | +0.02(+0.07%) |
Sep 02, 2014 | 23.15 | 23.29 | 23.09 | 23.17 | 8,525,549 | +0.06(+0.26%) |
Aug 29, 2014 | 23.07 | 23.11 | 23.11 | 23.11 | 6,795,260 | +0.09(+0.40%) |
Aug 28, 2014 | 22.91 | 23.07 | 22.87 | 23.02 | 5,956,838 | +0.05(+0.21%) |
Aug 27, 2014 | 22.96 | 22.99 | 22.84 | 22.97 | 6,504,450 | -0.02(-0.09%) |
Aug 26, 2014 | 23.02 | 23.06 | 22.91 | 22.99 | 8,329,011 | +0.05(+0.21%) |
Aug 25, 2014 | 22.93 | 23.03 | 22.88 | 22.94 | 6,111,948 | +0.10(+0.42%) |
Aug 22, 2014 | 22.85 | 22.91 | 22.76 | 22.85 | 7,079,002 | +0.01(+0.02%) |
Aug 21, 2014 | 22.78 | 22.88 | 22.71 | 22.84 | 9,003,704 | +0.06(+0.28%) |
Aug 20, 2014 | 22.91 | 22.92 | 22.70 | 22.78 | 8,460,405 | -0.13(-0.56%) |
Aug 19, 2014 | 22.85 | 22.91 | 22.69 | 22.91 | 8,052,714 | +0.11(+0.47%) |
Aug 18, 2014 | 22.69 | 22.85 | 22.69 | 22.80 | 7,432,439 | +0.16(+0.71%) |
Aug 15, 2014 | 22.74 | 22.78 | 22.49 | 22.64 | 8,830,882 | -0.03(-0.14%) |
Aug 14, 2014 | 22.59 | 22.67 | 22.54 | 22.67 | 5,549,509 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.64 | 22.47 | 22.57 | 6,943,380 | +0.06(+0.26%) |
Aug 12, 2014 | 22.48 | 22.54 | 22.38 | 22.51 | 7,165,654 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.70 | 22.34 | 22.54 | 11,435,703 | +0.20(+0.91%) |
Aug 08, 2014 | 22.10 | 22.31 | 22.06 | 22.33 | 8,231,574 | +0.26(+1.17%) |
Aug 07, 2014 | 22.23 | 22.27 | 21.95 | 22.07 | 14,592,989 | -0.15(-0.68%) |
Aug 06, 2014 | 21.71 | 22.29 | 21.71 | 22.23 | 14,846,037 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.97 | 21.68 | 21.76 | 8,162,055 | -0.09(-0.39%) |
Aug 04, 2014 | 21.71 | 21.90 | 21.67 | 21.85 | 11,622,577 | +0.12(+0.57%) |