Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.01 | 26.24 | 25.92 | 26.23 | 14,404,310 | +0.46(+1.77%) |
Oct 30, 2014 | 25.79 | 25.93 | 25.55 | 25.78 | 14,135,079 | -0.04(-0.15%) |
Oct 29, 2014 | 25.86 | 25.99 | 25.67 | 25.82 | 13,351,723 | +0.02(+0.08%) |
Oct 28, 2014 | 25.98 | 25.98 | 25.57 | 25.79 | 11,920,326 | -0.06(-0.23%) |
Oct 27, 2014 | 25.80 | 26.02 | 25.77 | 25.85 | 8,016,355 | +0.08(+0.32%) |
Oct 24, 2014 | 25.63 | 25.78 | 25.55 | 25.77 | 6,762,680 | +0.20(+0.76%) |
Oct 23, 2014 | 25.82 | 25.88 | 25.54 | 25.58 | 9,017,323 | +0.04(+0.15%) |
Oct 22, 2014 | 25.51 | 25.84 | 25.51 | 25.54 | 11,877,015 | +0.02(+0.09%) |
Oct 21, 2014 | 25.26 | 25.52 | 25.08 | 25.52 | 10,349,843 | +0.33(+1.29%) |
Oct 20, 2014 | 24.81 | 25.23 | 24.78 | 25.19 | 9,729,965 | +0.41(+1.66%) |
Oct 17, 2014 | 24.65 | 24.85 | 24.45 | 24.78 | 17,148,868 | +0.27(+1.08%) |
Oct 16, 2014 | 24.34 | 24.67 | 24.23 | 24.51 | 19,754,026 | -0.20(-0.79%) |
Oct 15, 2014 | 24.77 | 24.97 | 24.20 | 24.71 | 26,182,086 | -0.35(-1.41%) |
Oct 14, 2014 | 25.02 | 25.22 | 24.85 | 25.06 | 13,146,705 | +0.07(+0.28%) |
Oct 13, 2014 | 25.27 | 25.47 | 24.99 | 24.99 | 15,950,329 | -0.36(-1.43%) |
Oct 10, 2014 | 25.34 | 25.73 | 25.33 | 25.35 | 17,224,682 | +0.19(+0.75%) |
Oct 09, 2014 | 25.34 | 25.56 | 25.07 | 25.16 | 14,534,383 | -0.23(-0.92%) |
Oct 08, 2014 | 25.01 | 25.40 | 24.91 | 25.40 | 12,072,103 | +0.41(+1.63%) |
Oct 07, 2014 | 25.20 | 25.26 | 24.97 | 24.99 | 11,340,258 | -0.25(-0.99%) |
Oct 06, 2014 | 25.17 | 25.29 | 25.00 | 25.24 | 12,422,716 | +0.17(+0.69%) |
Oct 03, 2014 | 24.79 | 25.09 | 24.73 | 25.07 | 13,257,854 | +0.39(+1.58%) |
Oct 02, 2014 | 24.83 | 24.87 | 24.52 | 24.68 | 14,857,641 | -0.16(-0.66%) |
Oct 01, 2014 | 24.95 | 25.03 | 24.79 | 24.84 | 13,851,547 | -0.09(-0.37%) |
Sep 30, 2014 | 25.03 | 25.07 | 24.89 | 24.93 | 11,693,137 | -0.05(-0.22%) |
Sep 29, 2014 | 24.76 | 25.01 | 24.68 | 24.98 | 13,780,551 | +0.12(+0.50%) |
Sep 26, 2014 | 24.65 | 24.95 | 24.62 | 24.86 | 14,502,788 | +0.38(+1.55%) |
Sep 25, 2014 | 24.71 | 24.75 | 24.46 | 24.48 | 10,462,971 | -0.32(-1.29%) |
Sep 24, 2014 | 24.31 | 24.82 | 24.31 | 24.80 | 14,006,529 | +0.48(+1.96%) |
Sep 23, 2014 | 24.57 | 24.66 | 24.32 | 24.32 | 11,689,168 | -0.29(-1.17%) |
Sep 22, 2014 | 24.44 | 24.66 | 24.40 | 24.61 | 13,765,999 | +0.20(+0.80%) |
Sep 19, 2014 | 24.39 | 24.47 | 24.33 | 24.41 | 14,850,144 | +0.14(+0.56%) |
Sep 18, 2014 | 24.31 | 24.31 | 24.12 | 24.28 | 9,079,730 | +0.07(+0.29%) |
Sep 17, 2014 | 24.09 | 24.31 | 23.97 | 24.21 | 12,416,421 | +0.14(+0.56%) |
Sep 16, 2014 | 23.92 | 24.15 | 23.89 | 24.07 | 12,241,818 | +0.05(+0.20%) |
Sep 15, 2014 | 23.66 | 24.15 | 23.58 | 24.02 | 21,056,778 | +0.60(+2.57%) |
Sep 12, 2014 | 23.44 | 23.50 | 23.32 | 23.42 | 13,502,894 | -0.02(-0.07%) |
Sep 11, 2014 | 23.51 | 23.59 | 23.29 | 23.44 | 11,673,175 | -0.08(-0.35%) |
Sep 10, 2014 | 23.43 | 23.62 | 23.32 | 23.52 | 15,460,347 | +0.11(+0.48%) |
Sep 09, 2014 | 23.39 | 23.41 | 23.30 | 23.41 | 15,983,806 | +0.09(+0.37%) |
Sep 08, 2014 | 23.26 | 23.38 | 23.25 | 23.32 | 12,037,180 | +0.05(+0.23%) |
Sep 05, 2014 | 23.13 | 23.28 | 23.10 | 23.27 | 9,239,057 | +0.13(+0.58%) |
Sep 04, 2014 | 23.18 | 23.32 | 23.09 | 23.13 | 8,548,522 | -0.04(-0.19%) |
Sep 03, 2014 | 23.27 | 23.31 | 23.12 | 23.18 | 6,521,490 | +0.02(+0.07%) |
Sep 02, 2014 | 23.14 | 23.28 | 23.09 | 23.16 | 8,528,810 | +0.06(+0.26%) |
Aug 29, 2014 | 23.06 | 23.10 | 23.10 | 23.10 | 6,797,860 | +0.09(+0.40%) |
Aug 28, 2014 | 22.90 | 23.06 | 22.87 | 23.01 | 5,959,117 | +0.05(+0.21%) |
Aug 27, 2014 | 22.95 | 22.98 | 22.83 | 22.96 | 6,506,939 | -0.02(-0.09%) |
Aug 26, 2014 | 23.01 | 23.05 | 22.90 | 22.98 | 8,332,198 | +0.05(+0.21%) |
Aug 25, 2014 | 22.92 | 23.02 | 22.88 | 22.94 | 6,114,286 | +0.10(+0.42%) |
Aug 22, 2014 | 22.84 | 22.90 | 22.75 | 22.84 | 7,081,711 | +0.01(+0.02%) |
Aug 21, 2014 | 22.77 | 22.87 | 22.70 | 22.83 | 9,007,148 | +0.06(+0.28%) |
Aug 20, 2014 | 22.90 | 22.91 | 22.69 | 22.77 | 8,463,642 | -0.13(-0.56%) |
Aug 19, 2014 | 22.84 | 22.90 | 22.68 | 22.90 | 8,055,795 | +0.11(+0.47%) |
Aug 18, 2014 | 22.68 | 22.84 | 22.68 | 22.79 | 7,435,282 | +0.16(+0.71%) |
Aug 15, 2014 | 22.73 | 22.77 | 22.48 | 22.63 | 8,834,260 | -0.03(-0.14%) |
Aug 14, 2014 | 22.58 | 22.66 | 22.53 | 22.66 | 5,551,632 | +0.10(+0.45%) |
Aug 13, 2014 | 22.57 | 22.63 | 22.46 | 22.56 | 6,946,037 | +0.06(+0.26%) |
Aug 12, 2014 | 22.47 | 22.53 | 22.37 | 22.50 | 7,168,395 | -0.03(-0.12%) |
Aug 11, 2014 | 22.43 | 22.69 | 22.33 | 22.53 | 11,440,078 | +0.20(+0.91%) |
Aug 08, 2014 | 22.09 | 22.30 | 22.06 | 22.32 | 8,234,723 | +0.26(+1.17%) |
Aug 07, 2014 | 22.22 | 22.26 | 21.94 | 22.07 | 14,598,572 | -0.15(-0.68%) |
Aug 06, 2014 | 21.70 | 22.28 | 21.70 | 22.22 | 14,851,717 | +0.46(+2.12%) |
Aug 05, 2014 | 21.84 | 21.96 | 21.67 | 21.76 | 8,165,178 | -0.09(-0.39%) |
Aug 04, 2014 | 21.70 | 21.89 | 21.66 | 21.84 | 11,627,024 | +0.12(+0.57%) |