Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.01 | 31.16 | 30.50 | 30.79 | 1,166,682 | +0.06(+0.20%) |
Oct 30, 2014 | 30.64 | 31.02 | 30.50 | 30.73 | 969,541 | -0.02(-0.07%) |
Oct 29, 2014 | 30.86 | 31.13 | 30.50 | 30.76 | 936,818 | -0.05(-0.17%) |
Oct 28, 2014 | 30.57 | 30.89 | 30.46 | 30.81 | 1,269,958 | +0.34(+1.13%) |
Oct 27, 2014 | 30.08 | 30.74 | 30.11 | 30.47 | 1,056,236 | +0.35(+1.17%) |
Oct 24, 2014 | 30.02 | 30.24 | 29.61 | 30.11 | 1,113,196 | +0.27(+0.90%) |
Oct 23, 2014 | 29.80 | 30.24 | 29.66 | 29.85 | 2,013,719 | +0.12(+0.41%) |
Oct 22, 2014 | 29.60 | 30.50 | 28.78 | 29.72 | 7,136,049 | +3.36(+12.75%) |
Oct 21, 2014 | 25.38 | 26.46 | 25.38 | 26.36 | 2,536,407 | +0.99(+3.92%) |
Oct 20, 2014 | 25.74 | 25.94 | 25.30 | 25.37 | 2,070,163 | -0.50(-1.92%) |
Oct 17, 2014 | 25.59 | 26.15 | 25.38 | 25.87 | 1,444,326 | +0.53(+2.11%) |
Oct 16, 2014 | 25.83 | 25.91 | 24.38 | 25.33 | 4,850,167 | -1.06(-4.02%) |
Oct 15, 2014 | 26.20 | 26.48 | 25.82 | 26.39 | 1,294,831 | -0.19(-0.72%) |
Oct 14, 2014 | 26.73 | 27.00 | 26.55 | 26.58 | 1,361,018 | -0.08(-0.32%) |
Oct 13, 2014 | 26.85 | 27.13 | 26.49 | 26.67 | 1,928,378 | -0.19(-0.71%) |
Oct 10, 2014 | 26.96 | 27.13 | 26.36 | 26.86 | 1,651,706 | -0.13(-0.48%) |
Oct 09, 2014 | 27.10 | 27.40 | 26.83 | 26.99 | 2,383,596 | -0.14(-0.51%) |
Oct 08, 2014 | 26.16 | 27.15 | 26.13 | 27.13 | 1,461,551 | +1.15(+4.41%) |
Oct 07, 2014 | 26.10 | 26.27 | 25.97 | 25.98 | 905,428 | -0.28(-1.05%) |
Oct 06, 2014 | 26.63 | 26.63 | 26.10 | 26.26 | 612,491 | -0.30(-1.12%) |
Oct 03, 2014 | 26.05 | 26.65 | 25.99 | 26.55 | 1,186,422 | +0.70(+2.69%) |
Oct 02, 2014 | 25.99 | 26.02 | 25.39 | 25.86 | 1,446,055 | -0.14(-0.53%) |
Oct 01, 2014 | 26.22 | 26.38 | 25.94 | 26.00 | 724,971 | -0.28(-1.08%) |
Sep 30, 2014 | 26.43 | 26.58 | 26.26 | 26.28 | 963,045 | -0.13(-0.49%) |
Sep 29, 2014 | 26.20 | 26.44 | 26.08 | 26.41 | 912,643 | -0.02(-0.09%) |
Sep 26, 2014 | 25.90 | 26.57 | 25.80 | 26.43 | 1,021,935 | +0.57(+2.22%) |
Sep 25, 2014 | 26.13 | 26.28 | 25.86 | 25.86 | 931,871 | -0.37(-1.43%) |
Sep 24, 2014 | 26.03 | 26.26 | 25.87 | 26.23 | 964,244 | +0.18(+0.70%) |
Sep 23, 2014 | 26.41 | 26.48 | 26.05 | 26.05 | 642,870 | -0.38(-1.45%) |
Sep 22, 2014 | 26.36 | 26.52 | 26.29 | 26.43 | 1,019,789 | -0.01(-0.03%) |
Sep 19, 2014 | 26.73 | 26.81 | 26.33 | 26.44 | 1,627,921 | -0.24(-0.89%) |
Sep 18, 2014 | 26.39 | 26.78 | 26.36 | 26.68 | 831,983 | +0.38(+1.45%) |
Sep 17, 2014 | 26.54 | 26.62 | 26.19 | 26.29 | 923,464 | -0.32(-1.21%) |
Sep 16, 2014 | 26.67 | 26.76 | 26.53 | 26.61 | 735,621 | -0.10(-0.37%) |
Sep 15, 2014 | 27.13 | 27.14 | 26.70 | 26.71 | 830,773 | -0.44(-1.60%) |
Sep 12, 2014 | 27.13 | 27.16 | 26.97 | 27.15 | 1,003,260 | +0.03(+0.11%) |
Sep 11, 2014 | 26.74 | 27.17 | 26.74 | 27.12 | 840,598 | +0.24(+0.88%) |
Sep 10, 2014 | 26.45 | 26.91 | 26.43 | 26.88 | 1,023,234 | +0.33(+1.24%) |
Sep 09, 2014 | 26.82 | 26.90 | 26.52 | 26.55 | 1,655,873 | -0.23(-0.86%) |
Sep 08, 2014 | 26.78 | 27.05 | 26.57 | 26.78 | 1,350,469 | -0.09(-0.34%) |
Sep 05, 2014 | 26.58 | 26.94 | 26.48 | 26.87 | 1,206,633 | +0.35(+1.33%) |
Sep 04, 2014 | 27.05 | 27.12 | 26.46 | 26.52 | 2,997,750 | -0.46(-1.70%) |
Sep 03, 2014 | 27.48 | 27.48 | 26.80 | 26.98 | 3,695,822 | -0.37(-1.37%) |
Sep 02, 2014 | 27.72 | 27.79 | 27.29 | 27.36 | 1,031,855 | -0.52(-1.86%) |
Aug 29, 2014 | 27.78 | 27.88 | 27.88 | 27.88 | 1,362,320 | -0.04(-0.14%) |
Aug 28, 2014 | 27.97 | 28.14 | 27.88 | 27.91 | 1,636,278 | -0.12(-0.43%) |
Aug 27, 2014 | 28.17 | 28.18 | 27.79 | 28.03 | 997,839 | -0.26(-0.93%) |
Aug 26, 2014 | 27.99 | 28.58 | 27.99 | 28.30 | 974,099 | +0.06(+0.21%) |
Aug 25, 2014 | 28.37 | 28.48 | 27.91 | 28.24 | 1,251,323 | -0.08(-0.29%) |
Aug 22, 2014 | 28.59 | 28.65 | 28.28 | 28.32 | 807,954 | -0.20(-0.71%) |
Aug 21, 2014 | 28.65 | 28.82 | 28.43 | 28.52 | 719,884 | -0.17(-0.58%) |
Aug 20, 2014 | 28.49 | 28.83 | 28.49 | 28.69 | 502,007 | +0.08(+0.29%) |
Aug 19, 2014 | 28.35 | 28.75 | 28.35 | 28.61 | 520,490 | +0.29(+1.01%) |
Aug 18, 2014 | 28.02 | 28.53 | 27.88 | 28.32 | 961,186 | +0.52(+1.87%) |
Aug 15, 2014 | 27.91 | 28.13 | 27.73 | 27.80 | 1,174,882 | -0.01(-0.03%) |
Aug 14, 2014 | 27.59 | 27.95 | 27.59 | 27.81 | 981,849 | +0.15(+0.55%) |
Aug 13, 2014 | 27.63 | 27.79 | 27.37 | 27.66 | 934,781 | -0.20(-0.73%) |
Aug 12, 2014 | 27.74 | 28.00 | 27.66 | 27.86 | 418,504 | +0.04(+0.14%) |
Aug 11, 2014 | 27.88 | 27.94 | 27.70 | 27.82 | 428,806 | +0.01(+0.03%) |
Aug 08, 2014 | 27.29 | 27.91 | 27.29 | 27.82 | 1,028,060 | +0.41(+1.51%) |
Aug 07, 2014 | 27.73 | 27.81 | 27.21 | 27.40 | 910,422 | -0.18(-0.66%) |
Aug 06, 2014 | 27.93 | 28.02 | 27.48 | 27.58 | 1,594,783 | -0.54(-1.90%) |
Aug 05, 2014 | 28.91 | 28.91 | 27.94 | 28.12 | 1,770,525 | -0.76(-2.64%) |
Aug 04, 2014 | 28.99 | 29.22 | 28.85 | 28.88 | 1,060,743 | -0.01(-0.03%) |