Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.63 | 27.75 | 27.63 | 27.75 | 1,518 | -0.28(-1.00%) |
Oct 30, 2014 | 28.01 | 28.07 | 27.91 | 28.03 | 8,271 | -0.22(-0.78%) |
Oct 29, 2014 | 28.00 | 28.35 | 28.00 | 28.25 | 3,045 | +0.54(+1.96%) |
Oct 28, 2014 | 27.47 | 27.80 | 27.47 | 27.71 | 2,250 | +0.21(+0.76%) |
Oct 27, 2014 | 27.35 | 27.55 | 27.69 | 27.50 | 11,926 | -0.19(-0.68%) |
Oct 24, 2014 | 27.42 | 27.69 | 27.39 | 27.69 | 1,256 | -0.05(-0.17%) |
Oct 23, 2014 | 27.72 | 27.78 | 27.72 | 27.74 | 1,089 | -0.08(-0.28%) |
Oct 22, 2014 | 28.00 | 28.04 | 27.81 | 27.81 | 7,182 | -0.07(-0.23%) |
Oct 21, 2014 | 27.81 | 27.93 | 27.81 | 27.88 | 400 | +0.24(+0.87%) |
Oct 20, 2014 | 27.61 | 27.64 | 27.53 | 27.64 | 1,000 | +0.13(+0.47%) |
Oct 17, 2014 | 27.52 | 27.60 | 27.60 | 27.51 | 200 | -0.09(-0.32%) |
Oct 16, 2014 | 27.29 | 27.75 | 27.29 | 27.60 | 10,363 | +0.38(+1.40%) |
Oct 15, 2014 | 27.50 | 27.67 | 27.22 | 27.22 | 7,310 | -0.40(-1.45%) |
Oct 14, 2014 | 28.01 | 28.01 | 27.61 | 27.62 | 947 | -0.89(-3.11%) |
Oct 10, 2014 | 28.34 | 28.52 | 28.29 | 28.51 | 3,035 | +0.32(+1.12%) |
Oct 09, 2014 | 28.50 | 28.80 | 28.14 | 28.19 | 2,838 | -0.61(-2.12%) |
Oct 08, 2014 | 29.65 | 29.65 | 28.66 | 28.80 | 2,652 | -0.16(-0.57%) |
Oct 07, 2014 | 29.03 | 29.03 | 28.96 | 28.96 | 906 | -0.41(-1.39%) |
Oct 06, 2014 | 29.00 | 29.37 | 29.00 | 29.37 | 1,650 | +0.21(+0.71%) |
Oct 03, 2014 | 29.16 | 29.16 | 29.16 | 29.16 | 271 | -0.52(-1.74%) |
Oct 01, 2014 | 29.85 | 29.68 | 29.68 | 29.68 | 3,400 | +0.08(+0.27%) |
Sep 30, 2014 | 29.98 | 29.98 | 29.54 | 29.60 | 4,630 | -0.53(-1.76%) |
Sep 29, 2014 | 30.13 | 30.13 | 30.13 | 30.13 | 100 | -0.10(-0.33%) |
Sep 26, 2014 | 30.23 | 30.23 | 30.22 | 30.23 | 630 | +0.08(+0.26%) |
Sep 25, 2014 | 30.13 | 30.16 | 30.13 | 30.15 | 700 | +0.06(+0.20%) |
Sep 24, 2014 | 29.85 | 30.14 | 29.80 | 30.09 | 2,864 | +0.06(+0.20%) |
Sep 23, 2014 | 30.00 | 30.05 | 30.00 | 30.03 | 1,678 | -0.10(-0.34%) |
Sep 22, 2014 | 30.30 | 30.30 | 30.13 | 30.13 | 1,849 | -0.37(-1.21%) |
Sep 19, 2014 | 30.50 | 30.50 | 30.50 | 30.50 | 1,115 | +0.06(+0.20%) |
Sep 18, 2014 | 30.65 | 30.65 | 30.31 | 30.44 | 2,455 | -0.48(-1.55%) |
Sep 17, 2014 | 30.92 | 30.92 | 30.92 | 30.92 | 120 | -0.08(-0.26%) |
Sep 16, 2014 | 30.97 | 31.00 | 30.88 | 31.00 | 1,860 | +0.26(+0.84%) |
Sep 15, 2014 | 30.67 | 30.76 | 30.67 | 30.74 | 950 | +0.08(+0.26%) |
Sep 12, 2014 | 30.66 | 30.66 | 30.66 | 30.66 | 52 | +0.00(+0.00%) |
Sep 11, 2014 | 30.66 | 30.66 | 30.66 | 30.66 | 181 | -0.20(-0.65%) |
Sep 10, 2014 | 31.18 | 31.18 | 30.86 | 30.86 | 1,832 | -0.49(-1.56%) |
Sep 09, 2014 | 31.35 | 31.36 | 31.35 | 31.35 | 2,922 | -0.20(-0.63%) |
Sep 08, 2014 | 31.28 | 31.55 | 31.25 | 31.55 | 2,824 | -0.01(-0.03%) |
Sep 05, 2014 | 31.51 | 31.57 | 31.50 | 31.56 | 1,375 | -0.38(-1.19%) |
Sep 04, 2014 | 32.15 | 32.15 | 31.94 | 31.94 | 910 | -0.21(-0.65%) |
Sep 03, 2014 | 31.71 | 32.15 | 31.71 | 32.15 | 1,790 | +0.87(+2.78%) |
Sep 02, 2014 | 31.72 | 31.72 | 31.28 | 31.28 | 10,178 | -0.77(-2.40%) |
Aug 29, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 1,100 | -0.10(-0.31%) |
Aug 28, 2014 | 32.15 | 32.15 | 32.15 | 32.15 | 802 | +0.22(+0.69%) |
Aug 27, 2014 | 31.93 | 31.93 | 31.93 | 31.93 | 30 | +0.00(+0.00%) |
Aug 26, 2014 | 31.84 | 31.93 | 31.84 | 31.93 | 4,487 | +0.12(+0.38%) |
Aug 25, 2014 | 31.81 | 31.81 | 31.81 | 31.81 | 11 | +0.00(+0.00%) |
Aug 22, 2014 | 31.90 | 31.90 | 31.81 | 31.81 | 759 | -0.02(-0.06%) |
Aug 21, 2014 | 31.84 | 31.86 | 31.83 | 31.83 | 1,650 | +0.08(+0.25%) |
Aug 20, 2014 | 31.69 | 31.78 | 31.66 | 31.75 | 1,581 | +0.14(+0.44%) |
Aug 19, 2014 | 31.71 | 31.71 | 31.60 | 31.61 | 1,667 | +0.01(+0.03%) |
Aug 18, 2014 | 31.62 | 31.63 | 31.50 | 31.60 | 1,950 | -0.35(-1.10%) |
Aug 15, 2014 | 31.82 | 32.04 | 31.82 | 31.95 | 1,907 | +0.04(+0.13%) |
Aug 14, 2014 | 32.28 | 32.28 | 31.76 | 31.91 | 4,120 | -0.69(-2.10%) |
Aug 13, 2014 | 32.02 | 32.61 | 32.02 | 32.60 | 1,136 | +0.66(+2.07%) |
Aug 12, 2014 | 32.05 | 32.09 | 31.88 | 31.93 | 1,738 | -0.46(-1.40%) |
Aug 11, 2014 | 32.55 | 32.55 | 32.39 | 32.39 | 435 | +0.07(+0.22%) |
Aug 08, 2014 | 32.53 | 32.53 | 32.34 | 32.32 | 1,025 | -0.29(-0.89%) |
Aug 07, 2014 | 32.61 | 32.61 | 32.61 | 32.61 | 100 | +0.27(+0.83%) |
Aug 06, 2014 | 32.28 | 32.34 | 32.28 | 32.34 | 427 | +0.41(+1.28%) |
Aug 05, 2014 | 32.11 | 32.11 | 31.85 | 31.93 | 8,709 | -0.49(-1.51%) |
Aug 04, 2014 | 32.42 | 32.42 | 32.42 | 32.42 | 402 | +0.10(+0.32%) |