Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.75 | 28.95 | 27.68 | 27.70 | 1,286,828 | -0.35(-1.25%) |
Oct 30, 2014 | 27.51 | 28.64 | 27.42 | 28.05 | 1,285,033 | +0.42(+1.52%) |
Oct 29, 2014 | 27.89 | 28.04 | 27.29 | 27.63 | 884,350 | -0.26(-0.93%) |
Oct 28, 2014 | 27.29 | 28.03 | 27.23 | 27.89 | 1,041,403 | +0.85(+3.14%) |
Oct 27, 2014 | 26.65 | 27.32 | 26.92 | 27.04 | 741,631 | +0.12(+0.45%) |
Oct 24, 2014 | 26.23 | 26.95 | 26.05 | 26.92 | 1,007,772 | +0.67(+2.55%) |
Oct 23, 2014 | 26.25 | 26.59 | 25.90 | 26.25 | 782,742 | +0.33(+1.27%) |
Oct 22, 2014 | 26.82 | 27.14 | 25.87 | 25.92 | 1,035,321 | -0.85(-3.18%) |
Oct 21, 2014 | 26.88 | 26.99 | 26.19 | 26.77 | 929,693 | +0.19(+0.71%) |
Oct 20, 2014 | 25.93 | 26.83 | 25.84 | 26.58 | 893,272 | +0.52(+2.00%) |
Oct 17, 2014 | 25.95 | 26.87 | 25.70 | 26.06 | 1,592,142 | +0.77(+3.04%) |
Oct 16, 2014 | 25.35 | 25.77 | 24.04 | 25.29 | 1,555,804 | +0.18(+0.72%) |
Oct 15, 2014 | 22.34 | 25.22 | 22.25 | 25.11 | 2,055,018 | +2.23(+9.75%) |
Oct 14, 2014 | 23.31 | 23.90 | 23.00 | 22.88 | 1,708,147 | -0.10(-0.44%) |
Oct 13, 2014 | 23.57 | 24.09 | 22.09 | 22.98 | 1,360,576 | -0.42(-1.79%) |
Oct 10, 2014 | 23.82 | 24.69 | 23.32 | 23.40 | 951,429 | -0.76(-3.15%) |
Oct 09, 2014 | 25.24 | 25.42 | 23.81 | 24.16 | 1,152,919 | -1.09(-4.32%) |
Oct 08, 2014 | 23.93 | 25.58 | 23.81 | 25.25 | 1,660,324 | +1.27(+5.30%) |
Oct 07, 2014 | 24.62 | 24.73 | 23.76 | 23.98 | 1,172,848 | -0.90(-3.62%) |
Oct 06, 2014 | 25.49 | 25.68 | 24.51 | 24.88 | 731,116 | -0.59(-2.32%) |
Oct 03, 2014 | 25.52 | 25.93 | 25.02 | 25.47 | 999,428 | +0.32(+1.27%) |
Oct 02, 2014 | 24.42 | 25.37 | 24.05 | 25.15 | 1,171,736 | +0.69(+2.82%) |
Oct 01, 2014 | 24.72 | 24.76 | 24.01 | 24.46 | 1,253,564 | -0.30(-1.21%) |
Sep 30, 2014 | 25.71 | 25.78 | 24.46 | 24.76 | 1,344,219 | -0.91(-3.54%) |
Sep 29, 2014 | 25.29 | 26.21 | 25.14 | 25.67 | 1,000,958 | -0.22(-0.85%) |
Sep 26, 2014 | 25.96 | 26.16 | 25.69 | 25.89 | 754,235 | +0.18(+0.70%) |
Sep 25, 2014 | 26.71 | 26.99 | 25.56 | 25.71 | 1,312,442 | -1.12(-4.17%) |
Sep 24, 2014 | 26.10 | 27.20 | 26.10 | 26.83 | 812,425 | +0.83(+3.19%) |
Sep 23, 2014 | 25.94 | 26.58 | 25.75 | 26.00 | 845,965 | -0.15(-0.57%) |
Sep 22, 2014 | 26.42 | 26.54 | 25.61 | 26.15 | 1,028,555 | -0.49(-1.84%) |
Sep 19, 2014 | 27.72 | 27.75 | 26.36 | 26.64 | 1,948,911 | -0.93(-3.37%) |
Sep 18, 2014 | 27.56 | 27.69 | 26.92 | 27.57 | 828,744 | +0.12(+0.44%) |
Sep 17, 2014 | 27.09 | 27.78 | 27.09 | 27.45 | 984,516 | +0.41(+1.52%) |
Sep 16, 2014 | 26.75 | 27.21 | 26.42 | 27.04 | 1,034,969 | +0.25(+0.93%) |
Sep 15, 2014 | 28.52 | 28.72 | 26.16 | 26.79 | 2,215,977 | -1.45(-5.13%) |
Sep 12, 2014 | 29.16 | 29.31 | 28.10 | 28.24 | 3,598,639 | +0.77(+2.80%) |
Sep 11, 2014 | 27.15 | 27.59 | 27.04 | 27.47 | 818,279 | +0.16(+0.59%) |
Sep 10, 2014 | 27.07 | 27.55 | 26.89 | 27.31 | 976,608 | +0.33(+1.22%) |
Sep 09, 2014 | 27.90 | 27.90 | 26.85 | 26.98 | 1,040,898 | -0.95(-3.40%) |
Sep 08, 2014 | 26.97 | 28.48 | 26.92 | 27.93 | 2,149,861 | +0.97(+3.60%) |
Sep 05, 2014 | 26.74 | 27.18 | 26.35 | 26.96 | 1,217,720 | +0.27(+1.01%) |
Sep 04, 2014 | 27.00 | 27.28 | 26.64 | 26.69 | 1,392,528 | -0.21(-0.78%) |
Sep 03, 2014 | 26.72 | 27.67 | 26.50 | 26.90 | 2,482,463 | +0.29(+1.09%) |
Sep 02, 2014 | 26.76 | 27.12 | 25.20 | 26.61 | 5,953,826 | +2.63(+10.97%) |
Aug 29, 2014 | 23.61 | 23.98 | 23.98 | 23.98 | 636,500 | +0.37(+1.57%) |
Aug 28, 2014 | 23.41 | 24.02 | 23.33 | 23.61 | 560,211 | +0.03(+0.13%) |
Aug 27, 2014 | 23.89 | 24.20 | 23.47 | 23.58 | 683,446 | -0.23(-0.97%) |
Aug 26, 2014 | 23.20 | 24.40 | 23.13 | 23.81 | 1,161,602 | +0.66(+2.85%) |
Aug 25, 2014 | 22.53 | 23.24 | 22.16 | 23.15 | 805,301 | +0.98(+4.42%) |
Aug 22, 2014 | 22.03 | 22.28 | 21.94 | 22.17 | 582,731 | +0.15(+0.68%) |
Aug 21, 2014 | 22.69 | 22.80 | 21.92 | 22.02 | 778,194 | -0.67(-2.95%) |
Aug 20, 2014 | 22.43 | 22.84 | 22.34 | 22.69 | 787,497 | +0.12(+0.53%) |
Aug 19, 2014 | 22.52 | 22.76 | 22.21 | 22.57 | 597,982 | +0.14(+0.62%) |
Aug 18, 2014 | 22.98 | 23.06 | 22.33 | 22.43 | 832,944 | -0.16(-0.71%) |
Aug 15, 2014 | 23.16 | 23.24 | 22.15 | 22.59 | 974,585 | -0.31(-1.35%) |
Aug 14, 2014 | 22.47 | 22.94 | 22.37 | 22.90 | 728,124 | +0.53(+2.37%) |
Aug 13, 2014 | 21.52 | 22.50 | 21.48 | 22.37 | 1,108,742 | +0.96(+4.48%) |
Aug 12, 2014 | 21.31 | 21.62 | 21.09 | 21.41 | 650,928 | +0.00(+0.00%) |
Aug 11, 2014 | 21.39 | 21.93 | 21.02 | 21.41 | 709,590 | +0.24(+1.13%) |
Aug 08, 2014 | 20.80 | 21.20 | 20.46 | 21.17 | 880,321 | +0.23(+1.10%) |
Aug 07, 2014 | 21.42 | 21.62 | 20.84 | 20.94 | 1,027,643 | -0.40(-1.87%) |
Aug 06, 2014 | 20.28 | 21.40 | 19.90 | 21.34 | 1,259,049 | +0.57(+2.74%) |
Aug 05, 2014 | 20.44 | 20.99 | 20.00 | 20.77 | 843,507 | +0.07(+0.34%) |
Aug 04, 2014 | 20.74 | 20.88 | 19.67 | 20.70 | 1,376,072 | +0.08(+0.39%) |