Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.84 | 29.84 | 29.18 | 29.42 | 500,017 | +0.09(+0.32%) |
Oct 30, 2014 | 29.00 | 29.64 | 29.00 | 29.33 | 378,679 | +0.34(+1.18%) |
Oct 29, 2014 | 29.24 | 29.36 | 28.93 | 28.99 | 411,790 | -0.47(-1.61%) |
Oct 28, 2014 | 28.70 | 29.47 | 28.61 | 29.46 | 346,652 | +0.88(+3.09%) |
Oct 27, 2014 | 28.46 | 28.56 | 28.34 | 28.58 | 219,570 | +0.02(+0.05%) |
Oct 24, 2014 | 28.73 | 28.73 | 28.38 | 28.56 | 191,479 | -0.09(-0.30%) |
Oct 23, 2014 | 28.54 | 28.98 | 28.44 | 28.65 | 357,656 | +0.37(+1.32%) |
Oct 22, 2014 | 28.23 | 28.64 | 28.22 | 28.27 | 308,983 | +0.15(+0.52%) |
Oct 21, 2014 | 27.98 | 28.29 | 27.89 | 28.13 | 251,619 | +0.22(+0.81%) |
Oct 20, 2014 | 27.37 | 27.92 | 27.23 | 27.90 | 270,237 | +0.40(+1.44%) |
Oct 17, 2014 | 27.98 | 27.98 | 27.36 | 27.51 | 308,725 | -0.16(-0.59%) |
Oct 16, 2014 | 27.30 | 27.85 | 27.11 | 27.67 | 453,223 | -0.03(-0.11%) |
Oct 15, 2014 | 27.68 | 28.05 | 27.33 | 27.70 | 493,085 | -0.31(-1.11%) |
Oct 14, 2014 | 27.33 | 28.07 | 27.20 | 28.01 | 659,157 | +0.83(+3.05%) |
Oct 13, 2014 | 27.18 | 27.60 | 27.05 | 27.18 | 336,344 | +0.12(+0.46%) |
Oct 10, 2014 | 26.61 | 27.40 | 26.57 | 27.06 | 657,232 | +0.29(+1.10%) |
Oct 09, 2014 | 27.59 | 27.76 | 26.68 | 26.76 | 368,465 | -0.92(-3.33%) |
Oct 08, 2014 | 26.74 | 27.82 | 26.65 | 27.68 | 400,297 | +0.86(+3.21%) |
Oct 07, 2014 | 26.96 | 27.12 | 26.79 | 26.82 | 308,016 | -0.22(-0.80%) |
Oct 06, 2014 | 27.06 | 27.13 | 26.99 | 27.04 | 318,925 | -0.04(-0.14%) |
Oct 03, 2014 | 26.82 | 27.13 | 26.51 | 27.08 | 290,379 | +0.49(+1.84%) |
Oct 02, 2014 | 26.64 | 26.85 | 26.40 | 26.59 | 219,750 | +0.02(+0.06%) |
Oct 01, 2014 | 26.58 | 27.09 | 26.41 | 26.58 | 452,287 | +0.02(+0.09%) |
Sep 30, 2014 | 26.89 | 27.03 | 26.54 | 26.55 | 386,060 | -0.35(-1.30%) |
Sep 29, 2014 | 26.75 | 27.20 | 26.62 | 26.90 | 341,048 | -0.06(-0.23%) |
Sep 26, 2014 | 27.08 | 27.16 | 26.52 | 26.96 | 303,288 | -0.13(-0.49%) |
Sep 25, 2014 | 27.38 | 27.49 | 27.02 | 27.09 | 342,168 | -0.35(-1.27%) |
Sep 24, 2014 | 27.86 | 27.86 | 27.37 | 27.44 | 360,650 | -0.35(-1.26%) |
Sep 23, 2014 | 27.77 | 27.91 | 27.55 | 27.79 | 308,342 | -0.06(-0.22%) |
Sep 22, 2014 | 28.27 | 28.41 | 27.73 | 27.85 | 273,757 | -0.57(-2.02%) |
Sep 19, 2014 | 28.23 | 28.45 | 27.99 | 28.43 | 893,636 | +0.24(+0.85%) |
Sep 18, 2014 | 28.14 | 28.35 | 28.03 | 28.19 | 185,596 | +0.06(+0.22%) |
Sep 17, 2014 | 28.19 | 28.35 | 27.92 | 28.13 | 151,399 | -0.09(-0.30%) |
Sep 16, 2014 | 27.85 | 28.42 | 27.85 | 28.21 | 302,620 | +0.26(+0.94%) |
Sep 15, 2014 | 28.14 | 28.30 | 27.79 | 27.95 | 181,339 | -0.12(-0.44%) |
Sep 12, 2014 | 28.78 | 28.80 | 27.91 | 28.07 | 340,612 | -0.75(-2.61%) |
Sep 11, 2014 | 28.43 | 28.82 | 28.38 | 28.82 | 122,732 | +0.22(+0.76%) |
Sep 10, 2014 | 28.72 | 28.74 | 28.30 | 28.61 | 128,628 | -0.07(-0.24%) |
Sep 09, 2014 | 28.91 | 28.91 | 28.46 | 28.68 | 311,576 | -0.33(-1.15%) |
Sep 08, 2014 | 29.03 | 29.12 | 28.82 | 29.01 | 252,870 | +0.05(+0.16%) |
Sep 05, 2014 | 28.65 | 29.20 | 28.65 | 28.96 | 244,280 | +0.23(+0.81%) |
Sep 04, 2014 | 28.76 | 28.93 | 28.61 | 28.73 | 309,695 | +0.05(+0.16%) |
Sep 03, 2014 | 28.84 | 28.96 | 28.58 | 28.68 | 309,271 | -0.19(-0.67%) |
Sep 02, 2014 | 29.14 | 29.27 | 28.54 | 28.88 | 496,134 | -0.14(-0.48%) |
Aug 29, 2014 | 28.68 | 29.02 | 29.02 | 29.02 | 177,493 | +0.32(+1.11%) |
Aug 28, 2014 | 28.81 | 28.92 | 28.56 | 28.70 | 257,229 | -0.21(-0.72%) |
Aug 27, 2014 | 28.51 | 28.96 | 28.51 | 28.91 | 251,304 | +0.40(+1.41%) |
Aug 26, 2014 | 28.45 | 28.61 | 28.37 | 28.51 | 313,432 | -0.03(-0.11%) |
Aug 25, 2014 | 28.64 | 28.85 | 28.30 | 28.54 | 402,257 | +0.02(+0.08%) |
Aug 22, 2014 | 28.63 | 28.76 | 28.28 | 28.51 | 163,947 | -0.14(-0.49%) |
Aug 21, 2014 | 28.78 | 28.82 | 28.38 | 28.65 | 186,584 | -0.12(-0.43%) |
Aug 20, 2014 | 28.61 | 28.81 | 28.25 | 28.78 | 188,457 | +0.10(+0.35%) |
Aug 19, 2014 | 28.30 | 28.86 | 28.25 | 28.68 | 196,647 | +0.36(+1.26%) |
Aug 18, 2014 | 28.75 | 28.78 | 28.13 | 28.32 | 325,581 | -0.28(-0.98%) |
Aug 15, 2014 | 28.27 | 29.12 | 28.27 | 28.60 | 861,805 | +0.50(+1.79%) |
Aug 14, 2014 | 27.52 | 28.10 | 27.43 | 28.09 | 190,374 | +0.58(+2.11%) |
Aug 13, 2014 | 27.43 | 27.65 | 27.33 | 27.51 | 172,330 | +0.11(+0.40%) |
Aug 12, 2014 | 27.38 | 27.65 | 27.20 | 27.40 | 299,144 | +0.10(+0.37%) |
Aug 11, 2014 | 27.68 | 27.91 | 27.23 | 27.30 | 252,031 | -0.26(-0.96%) |
Aug 08, 2014 | 27.09 | 27.58 | 27.07 | 27.57 | 215,928 | +0.40(+1.48%) |
Aug 07, 2014 | 27.27 | 27.29 | 26.81 | 27.16 | 269,992 | +0.01(+0.03%) |
Aug 06, 2014 | 27.65 | 27.99 | 27.14 | 27.16 | 475,864 | -0.53(-1.90%) |
Aug 05, 2014 | 27.06 | 27.99 | 27.02 | 27.68 | 603,462 | -0.36(-1.30%) |
Aug 04, 2014 | 27.87 | 28.09 | 26.88 | 28.05 | 782,916 | +0.32(+1.15%) |