Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.70 | 30.47 | 28.37 | 29.00 | 458,208 | -0.22(-0.75%) |
Oct 30, 2014 | 28.32 | 29.32 | 28.07 | 29.22 | 160,897 | +0.66(+2.31%) |
Oct 29, 2014 | 28.34 | 28.74 | 27.59 | 28.56 | 128,772 | +0.30(+1.06%) |
Oct 28, 2014 | 28.27 | 28.62 | 26.89 | 28.26 | 352,749 | +0.28(+1.00%) |
Oct 27, 2014 | 27.72 | 28.27 | 27.64 | 27.98 | 195,778 | +0.03(+0.11%) |
Oct 24, 2014 | 27.63 | 28.25 | 27.62 | 27.95 | 207,389 | +0.34(+1.23%) |
Oct 23, 2014 | 26.95 | 27.98 | 26.48 | 27.61 | 257,670 | +0.96(+3.60%) |
Oct 22, 2014 | 26.95 | 27.22 | 26.16 | 26.65 | 191,731 | -0.10(-0.37%) |
Oct 21, 2014 | 26.11 | 27.07 | 25.98 | 26.75 | 200,423 | +0.93(+3.60%) |
Oct 20, 2014 | 25.46 | 26.48 | 25.37 | 25.82 | 145,978 | +0.22(+0.86%) |
Oct 17, 2014 | 26.85 | 26.98 | 25.40 | 25.60 | 249,113 | -0.80(-3.03%) |
Oct 16, 2014 | 24.42 | 26.77 | 24.00 | 26.40 | 439,868 | +1.52(+6.11%) |
Oct 15, 2014 | 22.32 | 24.98 | 21.90 | 24.88 | 335,952 | +2.11(+9.27%) |
Oct 14, 2014 | 22.39 | 23.35 | 22.10 | 22.77 | 197,209 | +0.64(+2.89%) |
Oct 13, 2014 | 22.05 | 23.10 | 22.01 | 22.13 | 182,642 | +0.07(+0.32%) |
Oct 10, 2014 | 22.63 | 23.13 | 22.01 | 22.06 | 151,471 | -0.71(-3.12%) |
Oct 09, 2014 | 23.30 | 23.61 | 22.54 | 22.77 | 175,256 | -0.55(-2.36%) |
Oct 08, 2014 | 22.46 | 23.37 | 21.94 | 23.32 | 200,618 | +0.84(+3.74%) |
Oct 07, 2014 | 22.65 | 22.95 | 22.16 | 22.48 | 250,717 | -0.48(-2.09%) |
Oct 06, 2014 | 23.79 | 23.98 | 22.76 | 22.96 | 183,199 | -0.69(-2.92%) |
Oct 03, 2014 | 23.91 | 24.29 | 23.59 | 23.65 | 120,341 | +0.03(+0.13%) |
Oct 02, 2014 | 23.75 | 24.10 | 22.76 | 23.62 | 461,359 | -0.23(-0.96%) |
Oct 01, 2014 | 24.53 | 24.91 | 23.24 | 23.85 | 317,527 | -0.65(-2.65%) |
Sep 30, 2014 | 25.45 | 25.76 | 24.41 | 24.50 | 231,427 | -0.96(-3.79%) |
Sep 29, 2014 | 25.06 | 25.64 | 25.05 | 25.46 | 127,178 | +0.02(+0.10%) |
Sep 26, 2014 | 25.27 | 25.52 | 24.97 | 25.44 | 144,617 | +0.23(+0.91%) |
Sep 25, 2014 | 25.40 | 25.44 | 24.94 | 25.21 | 181,777 | -0.18(-0.71%) |
Sep 24, 2014 | 25.17 | 25.81 | 25.17 | 25.39 | 177,702 | +0.30(+1.20%) |
Sep 23, 2014 | 25.95 | 26.10 | 25.04 | 25.09 | 165,768 | -1.06(-4.05%) |
Sep 22, 2014 | 26.15 | 26.30 | 25.76 | 26.15 | 225,290 | -0.18(-0.68%) |
Sep 19, 2014 | 28.27 | 28.27 | 26.28 | 26.33 | 361,085 | -1.77(-6.30%) |
Sep 18, 2014 | 28.50 | 28.61 | 27.91 | 28.10 | 192,761 | -0.35(-1.23%) |
Sep 17, 2014 | 28.75 | 28.93 | 28.24 | 28.45 | 192,680 | +0.00(+0.00%) |
Sep 16, 2014 | 28.41 | 28.94 | 28.20 | 28.45 | 253,376 | -0.16(-0.56%) |
Sep 15, 2014 | 30.83 | 31.07 | 28.36 | 28.61 | 396,016 | -2.43(-7.83%) |
Sep 12, 2014 | 31.16 | 31.80 | 30.56 | 31.04 | 282,274 | -0.05(-0.16%) |
Sep 11, 2014 | 30.89 | 31.22 | 30.59 | 31.09 | 422,861 | -0.17(-0.54%) |
Sep 10, 2014 | 29.68 | 31.37 | 29.68 | 31.26 | 285,977 | +1.56(+5.25%) |
Sep 09, 2014 | 29.65 | 29.98 | 28.96 | 29.70 | 240,282 | -0.10(-0.34%) |
Sep 08, 2014 | 28.57 | 30.00 | 28.48 | 29.80 | 223,707 | +1.05(+3.65%) |
Sep 05, 2014 | 28.78 | 28.82 | 27.82 | 28.75 | 116,665 | -0.10(-0.35%) |
Sep 04, 2014 | 28.38 | 29.30 | 28.13 | 28.85 | 190,525 | +0.49(+1.73%) |
Sep 03, 2014 | 28.73 | 28.98 | 27.84 | 28.36 | 951,870 | -0.24(-0.84%) |
Sep 02, 2014 | 27.71 | 29.89 | 27.70 | 28.60 | 665,698 | +1.38(+5.07%) |
Aug 29, 2014 | 26.77 | 27.22 | 27.22 | 27.22 | 97,300 | +0.52(+1.95%) |
Aug 28, 2014 | 26.59 | 26.94 | 26.56 | 26.70 | 111,644 | -0.09(-0.34%) |
Aug 27, 2014 | 27.01 | 27.15 | 26.69 | 26.79 | 90,139 | -0.15(-0.56%) |
Aug 26, 2014 | 25.98 | 27.03 | 25.83 | 26.94 | 212,464 | +0.94(+3.62%) |
Aug 25, 2014 | 26.37 | 26.66 | 25.98 | 26.00 | 128,187 | -0.12(-0.46%) |
Aug 22, 2014 | 26.34 | 26.71 | 26.00 | 26.12 | 244,136 | -0.17(-0.65%) |
Aug 21, 2014 | 27.95 | 28.24 | 26.23 | 26.29 | 262,773 | -1.76(-6.27%) |
Aug 20, 2014 | 27.73 | 28.17 | 27.50 | 28.05 | 219,757 | +0.11(+0.39%) |
Aug 19, 2014 | 28.00 | 28.22 | 27.74 | 27.94 | 139,292 | -0.08(-0.29%) |
Aug 18, 2014 | 28.03 | 28.13 | 27.79 | 28.02 | 167,948 | +0.17(+0.61%) |
Aug 15, 2014 | 27.85 | 27.91 | 27.03 | 27.85 | 170,494 | +0.28(+1.02%) |
Aug 14, 2014 | 27.43 | 27.93 | 27.16 | 27.57 | 116,277 | +0.22(+0.80%) |
Aug 13, 2014 | 26.77 | 27.84 | 26.68 | 27.35 | 227,015 | +0.79(+2.97%) |
Aug 12, 2014 | 27.14 | 27.50 | 26.41 | 26.56 | 244,520 | -0.71(-2.60%) |
Aug 11, 2014 | 27.14 | 27.40 | 26.75 | 27.27 | 261,896 | +0.36(+1.34%) |
Aug 08, 2014 | 26.32 | 27.04 | 26.10 | 26.91 | 156,767 | +0.63(+2.40%) |
Aug 07, 2014 | 26.34 | 26.90 | 26.06 | 26.28 | 131,781 | -0.03(-0.11%) |
Aug 06, 2014 | 26.66 | 26.95 | 26.03 | 26.31 | 267,332 | -0.69(-2.56%) |
Aug 05, 2014 | 27.61 | 28.64 | 26.62 | 27.00 | 528,632 | -0.80(-2.88%) |
Aug 04, 2014 | 28.95 | 28.97 | 26.76 | 27.80 | 587,802 | -1.03(-3.57%) |