Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.64 | 27.57 | 26.31 | 26.41 | 93,183 | +0.17(+0.65%) |
Oct 30, 2014 | 24.86 | 26.28 | 24.86 | 26.24 | 88,251 | +1.37(+5.51%) |
Oct 29, 2014 | 25.69 | 25.71 | 24.22 | 24.87 | 120,927 | -0.85(-3.30%) |
Oct 28, 2014 | 25.94 | 25.97 | 24.25 | 25.72 | 336,533 | -3.10(-10.76%) |
Oct 27, 2014 | 28.52 | 28.93 | 28.67 | 28.82 | 34,620 | +0.15(+0.52%) |
Oct 24, 2014 | 28.69 | 28.72 | 27.90 | 28.67 | 32,726 | +0.05(+0.17%) |
Oct 23, 2014 | 28.51 | 28.95 | 28.49 | 28.62 | 26,980 | +0.46(+1.63%) |
Oct 22, 2014 | 28.80 | 28.80 | 27.85 | 28.16 | 27,958 | -0.52(-1.81%) |
Oct 21, 2014 | 28.17 | 28.96 | 28.04 | 28.68 | 47,503 | +0.58(+2.06%) |
Oct 20, 2014 | 28.31 | 28.31 | 27.68 | 28.10 | 37,465 | -0.28(-0.99%) |
Oct 17, 2014 | 29.47 | 29.47 | 28.30 | 28.38 | 56,135 | -0.65(-2.24%) |
Oct 16, 2014 | 28.39 | 29.54 | 28.39 | 29.03 | 45,994 | +0.28(+0.97%) |
Oct 15, 2014 | 27.77 | 29.05 | 27.17 | 28.75 | 78,963 | +0.56(+1.99%) |
Oct 14, 2014 | 27.27 | 28.45 | 26.95 | 28.19 | 98,165 | +1.26(+4.68%) |
Oct 13, 2014 | 26.30 | 27.51 | 26.30 | 26.93 | 43,558 | +0.53(+2.01%) |
Oct 10, 2014 | 26.58 | 27.29 | 26.24 | 26.40 | 65,841 | -0.23(-0.86%) |
Oct 09, 2014 | 26.97 | 26.97 | 26.32 | 26.63 | 72,761 | -0.19(-0.71%) |
Oct 08, 2014 | 26.02 | 26.92 | 25.66 | 26.82 | 67,470 | +0.68(+2.60%) |
Oct 07, 2014 | 26.51 | 26.69 | 26.10 | 26.14 | 62,308 | -0.33(-1.25%) |
Oct 06, 2014 | 26.82 | 26.82 | 25.90 | 26.47 | 38,454 | -0.22(-0.82%) |
Oct 03, 2014 | 26.89 | 27.03 | 26.60 | 26.69 | 27,753 | +0.10(+0.38%) |
Oct 02, 2014 | 26.13 | 26.90 | 25.69 | 26.59 | 52,908 | +0.40(+1.53%) |
Oct 01, 2014 | 27.44 | 27.56 | 26.15 | 26.19 | 66,615 | -1.22(-4.45%) |
Sep 30, 2014 | 28.37 | 28.50 | 27.26 | 27.41 | 124,805 | -0.93(-3.28%) |
Sep 29, 2014 | 29.17 | 29.29 | 27.84 | 28.34 | 66,044 | -1.11(-3.77%) |
Sep 26, 2014 | 28.23 | 29.64 | 28.23 | 29.45 | 74,245 | +1.36(+4.84%) |
Sep 25, 2014 | 27.73 | 28.36 | 26.98 | 28.09 | 94,393 | +0.57(+2.07%) |
Sep 24, 2014 | 27.15 | 27.70 | 27.08 | 27.52 | 49,328 | +0.34(+1.25%) |
Sep 23, 2014 | 27.52 | 27.70 | 27.02 | 27.18 | 67,637 | -0.42(-1.52%) |
Sep 22, 2014 | 27.92 | 27.96 | 27.55 | 27.60 | 42,605 | -0.42(-1.50%) |
Sep 19, 2014 | 29.37 | 30.15 | 27.93 | 28.02 | 122,814 | -1.28(-4.37%) |
Sep 18, 2014 | 28.43 | 29.45 | 28.17 | 29.30 | 62,541 | +1.03(+3.64%) |
Sep 17, 2014 | 28.18 | 28.38 | 27.83 | 28.27 | 49,917 | +0.17(+0.60%) |
Sep 16, 2014 | 27.60 | 28.21 | 27.39 | 28.10 | 27,123 | +0.42(+1.52%) |
Sep 15, 2014 | 28.19 | 28.19 | 27.46 | 27.68 | 36,346 | -0.58(-2.05%) |
Sep 12, 2014 | 28.91 | 29.02 | 28.09 | 28.26 | 33,086 | -0.49(-1.70%) |
Sep 11, 2014 | 28.06 | 29.23 | 27.95 | 28.75 | 86,380 | +0.51(+1.81%) |
Sep 10, 2014 | 27.99 | 28.79 | 27.93 | 28.24 | 81,274 | +0.27(+0.97%) |
Sep 09, 2014 | 28.76 | 28.76 | 27.70 | 27.97 | 85,780 | -0.90(-3.12%) |
Sep 08, 2014 | 29.39 | 29.43 | 28.86 | 28.87 | 54,060 | -0.82(-2.76%) |
Sep 05, 2014 | 29.72 | 29.75 | 29.34 | 29.69 | 46,814 | -0.12(-0.40%) |
Sep 04, 2014 | 29.38 | 30.01 | 29.38 | 29.81 | 90,921 | +0.57(+1.95%) |
Sep 03, 2014 | 29.39 | 29.73 | 28.95 | 29.24 | 45,291 | -0.08(-0.27%) |
Sep 02, 2014 | 31.10 | 31.10 | 28.66 | 29.32 | 112,012 | -1.74(-5.60%) |
Aug 29, 2014 | 30.96 | 31.06 | 31.06 | 31.06 | 66,800 | +0.13(+0.42%) |
Aug 28, 2014 | 30.83 | 31.12 | 30.54 | 30.93 | 88,116 | -0.11(-0.35%) |
Aug 27, 2014 | 31.19 | 31.51 | 30.72 | 31.04 | 105,563 | -0.29(-0.93%) |
Aug 26, 2014 | 30.38 | 31.70 | 30.16 | 31.33 | 118,836 | +1.29(+4.29%) |
Aug 25, 2014 | 30.10 | 30.49 | 29.90 | 30.04 | 76,010 | -0.02(-0.07%) |
Aug 22, 2014 | 29.97 | 30.49 | 29.97 | 30.06 | 41,696 | -0.08(-0.27%) |
Aug 21, 2014 | 29.28 | 30.75 | 28.83 | 30.14 | 141,052 | +0.91(+3.11%) |
Aug 20, 2014 | 29.09 | 29.31 | 28.76 | 29.23 | 61,141 | +0.02(+0.07%) |
Aug 19, 2014 | 29.51 | 29.67 | 29.14 | 29.21 | 52,802 | -0.34(-1.15%) |
Aug 18, 2014 | 29.79 | 30.27 | 29.20 | 29.55 | 116,297 | -0.38(-1.27%) |
Aug 15, 2014 | 31.33 | 31.33 | 29.50 | 29.93 | 85,310 | -1.67(-5.28%) |
Aug 14, 2014 | 32.00 | 31.62 | 31.26 | 31.60 | 38,983 | -0.02(-0.06%) |
Aug 13, 2014 | 30.94 | 31.97 | 30.73 | 31.62 | 72,952 | +0.97(+3.16%) |
Aug 12, 2014 | 30.75 | 31.01 | 30.75 | 30.65 | 81,095 | -0.14(-0.45%) |
Aug 11, 2014 | 30.31 | 31.37 | 29.97 | 30.79 | 94,382 | +0.82(+2.74%) |
Aug 08, 2014 | 29.62 | 30.05 | 29.62 | 29.97 | 59,556 | +0.34(+1.15%) |
Aug 07, 2014 | 30.08 | 31.06 | 29.25 | 29.63 | 82,930 | -0.18(-0.60%) |
Aug 06, 2014 | 29.52 | 30.63 | 29.52 | 29.81 | 134,866 | +0.20(+0.68%) |
Aug 05, 2014 | 28.27 | 30.56 | 28.13 | 29.61 | 159,663 | +1.48(+5.26%) |
Aug 04, 2014 | 27.87 | 28.46 | 27.45 | 28.13 | 272,157 | +0.68(+2.48%) |