Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.62 | 25.80 | 25.52 | 25.74 | 6,268,263 | +0.50(+1.99%) |
Oct 30, 2014 | 24.68 | 25.43 | 24.68 | 25.23 | 4,879,131 | +0.53(+2.16%) |
Oct 29, 2014 | 24.95 | 25.05 | 24.46 | 24.70 | 5,426,125 | -0.17(-0.67%) |
Oct 28, 2014 | 24.29 | 24.86 | 24.23 | 24.86 | 4,577,776 | +0.74(+3.06%) |
Oct 27, 2014 | 24.04 | 24.18 | 24.20 | 24.13 | 3,440,017 | -0.08(-0.32%) |
Oct 24, 2014 | 24.02 | 24.22 | 23.95 | 24.20 | 3,701,974 | +0.17(+0.69%) |
Oct 23, 2014 | 23.86 | 24.21 | 23.82 | 24.04 | 4,131,362 | +0.43(+1.83%) |
Oct 22, 2014 | 24.01 | 24.01 | 23.58 | 23.61 | 3,165,723 | -0.42(-1.75%) |
Oct 21, 2014 | 23.55 | 24.02 | 23.48 | 24.02 | 4,585,215 | +0.69(+2.94%) |
Oct 20, 2014 | 23.21 | 23.37 | 23.11 | 23.34 | 4,190,430 | +0.01(+0.03%) |
Oct 17, 2014 | 23.12 | 23.40 | 23.04 | 23.33 | 5,419,654 | +0.53(+2.34%) |
Oct 16, 2014 | 22.12 | 22.99 | 22.10 | 22.80 | 6,152,759 | +0.18(+0.82%) |
Oct 15, 2014 | 22.35 | 22.73 | 21.88 | 22.61 | 8,294,549 | -0.11(-0.48%) |
Oct 14, 2014 | 23.02 | 23.10 | 22.56 | 22.72 | 7,918,603 | -0.21(-0.91%) |
Oct 13, 2014 | 23.54 | 23.59 | 22.90 | 22.93 | 5,967,861 | -0.60(-2.54%) |
Oct 10, 2014 | 23.88 | 24.03 | 23.52 | 23.53 | 5,783,616 | -0.36(-1.52%) |
Oct 09, 2014 | 24.62 | 24.71 | 23.89 | 23.89 | 5,358,372 | -0.85(-3.42%) |
Oct 08, 2014 | 24.49 | 24.76 | 24.20 | 24.74 | 8,603,441 | +0.22(+0.88%) |
Oct 07, 2014 | 25.02 | 25.02 | 24.50 | 24.52 | 3,620,460 | -0.64(-2.55%) |
Oct 06, 2014 | 25.35 | 25.36 | 25.00 | 25.16 | 3,818,855 | -0.04(-0.15%) |
Oct 03, 2014 | 25.02 | 25.36 | 24.90 | 25.20 | 5,134,355 | +0.40(+1.62%) |
Oct 02, 2014 | 24.62 | 24.87 | 24.36 | 24.80 | 5,598,771 | +0.11(+0.44%) |
Oct 01, 2014 | 25.09 | 25.09 | 24.61 | 24.69 | 5,831,869 | -0.41(-1.65%) |
Sep 30, 2014 | 25.15 | 25.32 | 25.03 | 25.11 | 4,248,864 | -0.08(-0.30%) |
Sep 29, 2014 | 25.22 | 25.35 | 25.11 | 25.18 | 4,268,728 | -0.38(-1.49%) |
Sep 26, 2014 | 25.37 | 25.63 | 25.28 | 25.56 | 4,775,007 | +0.35(+1.39%) |
Sep 25, 2014 | 25.74 | 25.74 | 25.15 | 25.21 | 4,421,910 | -0.56(-2.17%) |
Sep 24, 2014 | 25.60 | 25.80 | 25.50 | 25.77 | 4,601,524 | +0.17(+0.65%) |
Sep 23, 2014 | 25.77 | 25.95 | 25.56 | 25.61 | 3,716,514 | -0.23(-0.89%) |
Sep 22, 2014 | 25.92 | 26.00 | 25.68 | 25.84 | 4,088,658 | -0.23(-0.88%) |
Sep 19, 2014 | 26.28 | 26.32 | 26.02 | 26.07 | 4,537,572 | -0.17(-0.63%) |
Sep 18, 2014 | 26.12 | 26.35 | 26.07 | 26.23 | 3,476,772 | +0.25(+0.98%) |
Sep 17, 2014 | 25.85 | 26.12 | 25.75 | 25.98 | 3,899,832 | +0.15(+0.59%) |
Sep 16, 2014 | 25.56 | 25.88 | 25.42 | 25.82 | 3,431,300 | +0.13(+0.49%) |
Sep 15, 2014 | 25.89 | 25.97 | 25.68 | 25.70 | 3,559,646 | -0.25(-0.96%) |
Sep 12, 2014 | 25.89 | 26.01 | 25.81 | 25.95 | 4,656,555 | +0.04(+0.17%) |
Sep 11, 2014 | 25.67 | 25.93 | 25.61 | 25.90 | 3,673,506 | +0.17(+0.64%) |
Sep 10, 2014 | 25.72 | 25.84 | 25.58 | 25.74 | 3,270,534 | +0.09(+0.35%) |
Sep 09, 2014 | 25.98 | 26.04 | 25.58 | 25.65 | 4,130,473 | -0.40(-1.54%) |
Sep 08, 2014 | 26.00 | 26.14 | 25.94 | 26.05 | 2,698,680 | -0.01(-0.02%) |
Sep 05, 2014 | 25.81 | 26.10 | 25.76 | 26.05 | 5,187,743 | +0.20(+0.79%) |
Sep 04, 2014 | 26.00 | 26.16 | 25.77 | 25.85 | 4,892,602 | -0.04(-0.17%) |
Sep 03, 2014 | 26.23 | 26.25 | 25.86 | 25.89 | 4,270,266 | -0.15(-0.59%) |
Sep 02, 2014 | 25.95 | 26.20 | 25.84 | 26.05 | 4,131,497 | +0.08(+0.29%) |
Aug 29, 2014 | 25.93 | 25.97 | 25.97 | 25.97 | 2,638,727 | +0.17(+0.64%) |
Aug 28, 2014 | 25.77 | 25.88 | 25.67 | 25.81 | 3,410,157 | -0.13(-0.49%) |
Aug 27, 2014 | 26.13 | 26.14 | 25.79 | 25.93 | 3,240,271 | -0.18(-0.71%) |
Aug 26, 2014 | 25.84 | 26.16 | 25.82 | 26.12 | 3,695,267 | +0.29(+1.13%) |
Aug 25, 2014 | 25.65 | 25.90 | 25.56 | 25.82 | 3,356,395 | +0.39(+1.52%) |
Aug 22, 2014 | 25.65 | 25.73 | 25.32 | 25.44 | 4,803,442 | -0.24(-0.94%) |
Aug 21, 2014 | 25.60 | 25.71 | 25.49 | 25.68 | 3,504,956 | +0.18(+0.72%) |
Aug 20, 2014 | 25.14 | 25.62 | 25.07 | 25.49 | 5,712,988 | +0.34(+1.34%) |
Aug 19, 2014 | 24.99 | 25.20 | 24.95 | 25.16 | 2,895,289 | +0.20(+0.82%) |
Aug 18, 2014 | 24.86 | 25.07 | 24.78 | 24.95 | 3,962,024 | +0.36(+1.46%) |
Aug 15, 2014 | 24.83 | 24.81 | 24.36 | 24.59 | 3,801,609 | -0.21(-0.87%) |
Aug 14, 2014 | 24.54 | 24.83 | 24.54 | 24.81 | 3,880,169 | +0.28(+1.13%) |
Aug 13, 2014 | 24.56 | 24.62 | 24.44 | 24.53 | 2,484,454 | +0.06(+0.26%) |
Aug 12, 2014 | 24.24 | 24.49 | 24.19 | 24.47 | 3,880,829 | +0.22(+0.91%) |
Aug 11, 2014 | 24.05 | 24.35 | 23.95 | 24.25 | 3,635,385 | +0.33(+1.37%) |
Aug 08, 2014 | 23.93 | 23.99 | 23.68 | 23.92 | 8,001,199 | +0.03(+0.11%) |
Aug 07, 2014 | 24.21 | 24.30 | 23.78 | 23.89 | 3,623,453 | -0.16(-0.66%) |
Aug 06, 2014 | 23.61 | 24.25 | 23.61 | 24.05 | 4,263,949 | +0.33(+1.39%) |
Aug 05, 2014 | 24.01 | 24.13 | 23.66 | 23.72 | 4,081,576 | -0.46(-1.91%) |
Aug 04, 2014 | 23.96 | 24.23 | 23.89 | 24.18 | 3,711,388 | +0.28(+1.19%) |