Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.26 | 28.41 | 28.25 | 28.35 | 11,865 | +0.22(+0.78%) |
Oct 30, 2014 | 27.65 | 28.15 | 27.65 | 28.13 | 23,967 | +0.07(+0.25%) |
Oct 29, 2014 | 28.42 | 28.52 | 27.91 | 28.06 | 26,620 | -0.39(-1.38%) |
Oct 28, 2014 | 28.24 | 28.47 | 28.24 | 28.45 | 22,613 | +0.50(+1.80%) |
Oct 27, 2014 | 27.66 | 27.95 | 28.10 | 27.95 | 275,448 | -0.15(-0.53%) |
Oct 24, 2014 | 27.89 | 28.10 | 27.88 | 28.10 | 211,997 | +0.17(+0.61%) |
Oct 23, 2014 | 27.71 | 27.97 | 27.71 | 27.93 | 98,321 | +0.50(+1.82%) |
Oct 22, 2014 | 27.60 | 27.65 | 27.37 | 27.43 | 347,869 | -0.09(-0.33%) |
Oct 21, 2014 | 27.47 | 27.63 | 27.47 | 27.52 | 64,773 | +0.16(+0.57%) |
Oct 20, 2014 | 27.00 | 27.40 | 27.00 | 27.36 | 24,756 | +0.50(+1.88%) |
Oct 17, 2014 | 27.20 | 27.20 | 26.79 | 26.86 | 33,239 | +0.01(+0.04%) |
Oct 16, 2014 | 26.43 | 27.01 | 26.41 | 26.85 | 63,573 | -0.62(-2.27%) |
Oct 15, 2014 | 27.53 | 27.54 | 27.00 | 27.48 | 20,794 | -0.08(-0.31%) |
Oct 14, 2014 | 27.59 | 27.76 | 27.55 | 27.56 | 26,959 | +0.12(+0.44%) |
Oct 13, 2014 | 27.63 | 27.70 | 27.44 | 27.44 | 36,014 | +0.18(+0.66%) |
Oct 10, 2014 | 27.49 | 27.54 | 27.26 | 27.26 | 18,120 | -0.21(-0.78%) |
Oct 09, 2014 | 27.96 | 27.96 | 27.41 | 27.48 | 21,888 | -0.83(-2.95%) |
Oct 08, 2014 | 27.80 | 28.31 | 27.72 | 28.31 | 19,110 | +0.52(+1.87%) |
Oct 07, 2014 | 27.85 | 27.92 | 27.77 | 27.79 | 70,192 | -0.35(-1.23%) |
Oct 06, 2014 | 28.04 | 28.22 | 27.89 | 28.14 | 28,031 | +0.19(+0.66%) |
Oct 03, 2014 | 27.68 | 27.95 | 27.68 | 27.95 | 63,407 | -0.25(-0.89%) |
Oct 02, 2014 | 28.33 | 28.33 | 27.90 | 28.20 | 36,383 | -0.30(-1.05%) |
Oct 01, 2014 | 28.52 | 28.61 | 28.39 | 28.50 | 19,113 | -0.17(-0.59%) |
Sep 30, 2014 | 28.41 | 28.75 | 28.41 | 28.67 | 16,107 | +0.33(+1.15%) |
Sep 29, 2014 | 28.17 | 28.40 | 28.17 | 28.34 | 17,477 | -0.23(-0.79%) |
Sep 26, 2014 | 28.37 | 28.58 | 28.37 | 28.57 | 16,059 | +0.16(+0.57%) |
Sep 25, 2014 | 28.50 | 28.50 | 28.29 | 28.41 | 29,735 | -0.29(-1.02%) |
Sep 24, 2014 | 28.55 | 28.70 | 28.51 | 28.70 | 23,871 | +0.02(+0.09%) |
Sep 23, 2014 | 28.77 | 28.77 | 28.61 | 28.68 | 23,209 | -0.16(-0.57%) |
Sep 22, 2014 | 28.85 | 28.90 | 28.76 | 28.84 | 26,369 | +0.01(+0.03%) |
Sep 19, 2014 | 28.89 | 28.89 | 28.69 | 28.83 | 22,016 | -0.05(-0.17%) |
Sep 18, 2014 | 28.79 | 28.89 | 28.77 | 28.88 | 52,162 | +0.14(+0.49%) |
Sep 17, 2014 | 28.77 | 28.77 | 28.62 | 28.74 | 28,109 | +0.06(+0.21%) |
Sep 16, 2014 | 28.47 | 28.73 | 28.42 | 28.68 | 21,604 | -0.01(-0.03%) |
Sep 15, 2014 | 28.65 | 28.71 | 28.58 | 28.69 | 11,237 | +0.03(+0.10%) |
Sep 12, 2014 | 28.75 | 28.80 | 28.64 | 28.66 | 34,987 | -0.23(-0.80%) |
Sep 11, 2014 | 28.77 | 28.89 | 28.72 | 28.89 | 19,555 | +0.05(+0.17%) |
Sep 10, 2014 | 28.67 | 28.88 | 28.65 | 28.84 | 8,401 | -0.11(-0.36%) |
Sep 09, 2014 | 28.89 | 28.98 | 28.80 | 28.95 | 41,532 | -0.43(-1.45%) |
Sep 08, 2014 | 29.32 | 29.51 | 29.26 | 29.37 | 46,601 | -0.57(-1.90%) |
Sep 05, 2014 | 29.95 | 29.75 | 29.94 | 11,796 | +0.41(+1.39%) | |
Sep 04, 2014 | 29.63 | 29.69 | 29.50 | 29.53 | 11,431 | -0.09(-0.30%) |
Sep 03, 2014 | 29.65 | 29.69 | 29.53 | 29.62 | 12,433 | +0.45(+1.54%) |
Sep 02, 2014 | 29.29 | 29.35 | 29.16 | 29.17 | 42,295 | -0.28(-0.95%) |
Aug 29, 2014 | 29.45 | 29.45 | 29.45 | 0 | +0.05(+0.17%) | |
Aug 28, 2014 | 29.33 | 29.48 | 29.30 | 29.40 | 17,484 | -0.17(-0.57%) |
Aug 27, 2014 | 29.57 | 29.58 | 29.49 | 29.57 | 17,670 | +0.05(+0.17%) |
Aug 26, 2014 | 29.42 | 29.58 | 29.42 | 29.52 | 24,751 | +0.16(+0.54%) |
Aug 25, 2014 | 29.19 | 29.37 | 29.19 | 29.36 | 9,044 | +0.26(+0.89%) |
Aug 22, 2014 | 29.23 | 29.23 | 29.02 | 29.10 | 15,140 | -0.37(-1.26%) |
Aug 21, 2014 | 29.15 | 29.47 | 29.15 | 29.47 | 7,264 | +0.36(+1.24%) |
Aug 20, 2014 | 28.89 | 29.13 | 28.89 | 29.11 | 31,865 | +0.11(+0.38%) |
Aug 19, 2014 | 28.77 | 29.04 | 28.77 | 29.00 | 14,868 | -0.09(-0.31%) |
Aug 18, 2014 | 29.13 | 29.20 | 29.05 | 29.09 | 11,430 | +0.02(+0.07%) |
Aug 15, 2014 | 29.33 | 29.35 | 28.85 | 29.07 | 15,910 | +0.02(+0.07%) |
Aug 14, 2014 | 29.00 | 29.06 | 28.96 | 29.05 | 19,109 | +0.13(+0.45%) |
Aug 13, 2014 | 28.91 | 29.00 | 28.87 | 28.92 | 16,818 | +0.09(+0.31%) |
Aug 12, 2014 | 28.77 | 28.83 | 28.69 | 28.83 | 28,553 | +0.07(+0.24%) |
Aug 11, 2014 | 28.68 | 28.87 | 28.68 | 28.76 | 17,058 | -0.23(-0.79%) |
Aug 08, 2014 | 28.76 | 28.95 | 28.64 | 28.99 | 26,594 | +0.30(+1.05%) |
Aug 07, 2014 | 28.95 | 28.96 | 28.69 | 28.69 | 11,570 | -0.38(-1.31%) |
Aug 06, 2014 | 28.96 | 29.15 | 28.95 | 29.07 | 18,105 | -0.23(-0.78%) |
Aug 05, 2014 | 29.47 | 29.50 | 29.30 | 29.30 | 16,642 | -0.63(-2.10%) |
Aug 04, 2014 | 29.82 | 29.98 | 29.68 | 29.93 | 21,671 | +0.34(+1.15%) |