Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.01 | 26.22 | 25.84 | 26.19 | 2,510,316 | +0.27(+1.04%) |
Oct 30, 2014 | 25.63 | 25.99 | 25.53 | 25.92 | 1,061,010 | +0.18(+0.70%) |
Oct 29, 2014 | 25.64 | 25.79 | 25.54 | 25.74 | 1,368,473 | +0.15(+0.59%) |
Oct 28, 2014 | 25.26 | 25.60 | 25.14 | 25.59 | 1,027,308 | +0.38(+1.51%) |
Oct 27, 2014 | 25.64 | 24.94 | 24.89 | 25.21 | 2,548,351 | +0.27(+1.08%) |
Oct 24, 2014 | 24.75 | 24.99 | 24.75 | 24.94 | 613,822 | +0.17(+0.69%) |
Oct 23, 2014 | 24.06 | 24.97 | 23.86 | 24.77 | 1,607,573 | +0.46(+1.89%) |
Oct 22, 2014 | 24.78 | 24.87 | 24.31 | 24.31 | 933,099 | -0.45(-1.82%) |
Oct 21, 2014 | 24.14 | 24.82 | 24.14 | 24.76 | 1,408,260 | +0.75(+3.12%) |
Oct 20, 2014 | 23.76 | 24.02 | 23.61 | 24.01 | 1,073,700 | +0.15(+0.63%) |
Oct 17, 2014 | 23.41 | 23.93 | 23.16 | 23.86 | 1,495,108 | +0.71(+3.07%) |
Oct 16, 2014 | 22.96 | 23.31 | 22.92 | 23.15 | 2,224,903 | -0.21(-0.90%) |
Oct 15, 2014 | 23.54 | 23.72 | 22.70 | 23.36 | 2,973,721 | -0.56(-2.34%) |
Oct 14, 2014 | 23.63 | 24.17 | 23.22 | 23.92 | 2,830,772 | +0.47(+2.00%) |
Oct 13, 2014 | 24.06 | 24.42 | 23.36 | 23.45 | 2,470,230 | -0.61(-2.54%) |
Oct 10, 2014 | 23.92 | 24.37 | 23.91 | 24.06 | 2,362,746 | +0.09(+0.38%) |
Oct 09, 2014 | 24.53 | 24.54 | 23.97 | 23.97 | 1,319,121 | -0.53(-2.16%) |
Oct 08, 2014 | 24.17 | 24.53 | 24.10 | 24.50 | 2,207,126 | +0.40(+1.66%) |
Oct 07, 2014 | 24.60 | 24.60 | 24.10 | 24.10 | 2,561,419 | -0.66(-2.67%) |
Oct 06, 2014 | 24.75 | 24.92 | 24.57 | 24.76 | 3,409,772 | +0.15(+0.61%) |
Oct 03, 2014 | 24.14 | 24.64 | 23.94 | 24.61 | 5,283,295 | +0.73(+3.06%) |
Oct 02, 2014 | 23.85 | 24.04 | 23.43 | 23.88 | 5,056,098 | +0.04(+0.17%) |
Oct 01, 2014 | 24.35 | 24.36 | 23.15 | 23.84 | 9,315,270 | -0.49(-2.01%) |
Sep 30, 2014 | 24.49 | 24.59 | 24.29 | 24.33 | 2,052,404 | -0.16(-0.65%) |
Sep 29, 2014 | 24.13 | 24.66 | 24.07 | 24.49 | 1,934,365 | +0.13(+0.53%) |
Sep 26, 2014 | 24.29 | 24.39 | 24.15 | 24.36 | 1,516,364 | +0.15(+0.62%) |
Sep 25, 2014 | 24.56 | 24.62 | 24.14 | 24.21 | 1,658,453 | -0.45(-1.82%) |
Sep 24, 2014 | 24.33 | 24.68 | 24.22 | 24.66 | 2,137,574 | +0.32(+1.31%) |
Sep 23, 2014 | 24.98 | 24.98 | 24.34 | 24.34 | 2,044,999 | -0.45(-1.82%) |
Sep 22, 2014 | 24.60 | 25.06 | 24.50 | 24.79 | 3,794,954 | +0.65(+2.69%) |
Sep 19, 2014 | 24.58 | 24.73 | 24.07 | 24.14 | 8,590,792 | -0.43(-1.75%) |
Sep 18, 2014 | 24.71 | 24.77 | 24.46 | 24.57 | 1,610,881 | -0.09(-0.36%) |
Sep 17, 2014 | 24.81 | 24.98 | 24.64 | 24.66 | 1,696,644 | -0.14(-0.56%) |
Sep 16, 2014 | 24.54 | 24.85 | 24.29 | 24.80 | 2,414,036 | +0.23(+0.94%) |
Sep 15, 2014 | 24.69 | 24.73 | 24.40 | 24.57 | 1,265,512 | -0.16(-0.65%) |
Sep 12, 2014 | 25.11 | 25.21 | 24.70 | 24.73 | 2,050,243 | -0.41(-1.63%) |
Sep 11, 2014 | 25.19 | 25.28 | 25.00 | 25.14 | 1,568,271 | -0.18(-0.71%) |
Sep 10, 2014 | 25.40 | 25.52 | 25.30 | 25.32 | 2,143,493 | +0.04(+0.16%) |
Sep 09, 2014 | 25.55 | 25.63 | 25.24 | 25.28 | 1,286,532 | -0.25(-0.98%) |
Sep 08, 2014 | 25.26 | 25.61 | 25.20 | 25.53 | 2,005,872 | +0.50(+2.00%) |
Sep 05, 2014 | 24.88 | 25.03 | 24.77 | 25.03 | 660,814 | +0.14(+0.56%) |
Sep 04, 2014 | 25.19 | 25.40 | 24.79 | 24.89 | 1,214,955 | -0.31(-1.23%) |
Sep 03, 2014 | 25.32 | 25.49 | 25.18 | 25.20 | 1,138,298 | -0.10(-0.38%) |
Sep 02, 2014 | 24.87 | 25.34 | 24.84 | 25.30 | 2,267,025 | +0.43(+1.71%) |
Aug 29, 2014 | 24.75 | 24.87 | 24.87 | 24.87 | 1,032,600 | +0.16(+0.65%) |
Aug 28, 2014 | 24.79 | 24.94 | 24.55 | 24.71 | 1,983,673 | -0.27(-1.08%) |
Aug 27, 2014 | 24.84 | 25.21 | 24.84 | 24.98 | 1,133,238 | +0.12(+0.48%) |
Aug 26, 2014 | 24.91 | 24.95 | 24.84 | 24.86 | 1,384,850 | +0.06(+0.24%) |
Aug 25, 2014 | 25.07 | 25.14 | 24.76 | 24.80 | 1,009,553 | -0.10(-0.40%) |
Aug 22, 2014 | 25.23 | 25.36 | 24.88 | 24.90 | 1,583,592 | -0.30(-1.19%) |
Aug 21, 2014 | 25.49 | 25.54 | 25.18 | 25.20 | 1,597,163 | -0.33(-1.29%) |
Aug 20, 2014 | 25.38 | 25.56 | 25.29 | 25.53 | 836,600 | +0.06(+0.24%) |
Aug 19, 2014 | 25.44 | 25.52 | 25.29 | 25.47 | 1,400,806 | +0.04(+0.18%) |
Aug 18, 2014 | 25.63 | 25.90 | 25.33 | 25.43 | 2,587,884 | -0.13(-0.53%) |
Aug 15, 2014 | 26.39 | 26.47 | 25.46 | 25.56 | 1,904,120 | -0.72(-2.74%) |
Aug 14, 2014 | 26.05 | 26.35 | 25.98 | 26.28 | 1,422,996 | +0.27(+1.04%) |
Aug 13, 2014 | 25.41 | 26.05 | 25.41 | 26.01 | 869,250 | +0.65(+2.56%) |
Aug 12, 2014 | 25.58 | 25.73 | 25.33 | 25.36 | 961,451 | -0.27(-1.05%) |
Aug 11, 2014 | 25.77 | 25.86 | 25.59 | 25.63 | 1,145,564 | +0.00(+0.00%) |
Aug 08, 2014 | 25.38 | 25.64 | 25.20 | 25.63 | 675,998 | +0.30(+1.18%) |
Aug 07, 2014 | 25.64 | 25.80 | 25.21 | 25.33 | 1,133,485 | -0.26(-1.02%) |
Aug 06, 2014 | 25.58 | 25.74 | 25.39 | 25.59 | 1,583,346 | -0.07(-0.27%) |
Aug 05, 2014 | 25.79 | 26.00 | 25.56 | 25.66 | 1,589,654 | -0.20(-0.77%) |
Aug 04, 2014 | 26.12 | 26.18 | 25.78 | 25.86 | 1,761,599 | -0.23(-0.88%) |