Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.63 | 29.41 | 28.19 | 28.85 | 719,020 | +1.02(+3.68%) |
Oct 30, 2014 | 27.30 | 27.83 | 26.97 | 27.83 | 592,479 | +0.35(+1.26%) |
Oct 29, 2014 | 27.25 | 27.61 | 26.89 | 27.48 | 357,683 | +0.18(+0.67%) |
Oct 28, 2014 | 26.28 | 27.33 | 26.17 | 27.30 | 397,803 | +1.18(+4.52%) |
Oct 27, 2014 | 25.75 | 26.17 | 25.93 | 26.12 | 239,803 | +0.18(+0.71%) |
Oct 24, 2014 | 25.91 | 26.01 | 25.61 | 25.93 | 153,468 | +0.07(+0.28%) |
Oct 23, 2014 | 25.79 | 26.11 | 25.66 | 25.86 | 247,644 | +0.36(+1.40%) |
Oct 22, 2014 | 26.08 | 26.30 | 25.48 | 25.50 | 273,622 | -0.57(-2.17%) |
Oct 21, 2014 | 25.60 | 26.23 | 25.60 | 26.07 | 258,086 | +0.59(+2.33%) |
Oct 20, 2014 | 25.17 | 25.44 | 25.17 | 25.48 | 226,614 | +0.18(+0.72%) |
Oct 17, 2014 | 25.63 | 25.63 | 25.14 | 25.29 | 359,757 | +0.04(+0.14%) |
Oct 16, 2014 | 24.22 | 25.37 | 24.15 | 25.26 | 358,194 | +0.59(+2.41%) |
Oct 15, 2014 | 25.05 | 25.08 | 23.97 | 24.66 | 501,960 | -0.80(-3.12%) |
Oct 14, 2014 | 25.11 | 25.77 | 24.97 | 25.46 | 444,932 | +0.48(+1.94%) |
Oct 13, 2014 | 24.53 | 25.17 | 24.47 | 24.97 | 288,147 | +0.47(+1.90%) |
Oct 10, 2014 | 24.38 | 24.96 | 24.37 | 24.51 | 222,066 | -0.02(-0.07%) |
Oct 09, 2014 | 25.20 | 25.36 | 24.52 | 24.52 | 265,623 | -0.77(-3.04%) |
Oct 08, 2014 | 24.62 | 25.32 | 24.55 | 25.29 | 309,516 | +0.69(+2.83%) |
Oct 07, 2014 | 24.89 | 25.05 | 24.54 | 24.60 | 219,117 | -0.50(-2.00%) |
Oct 06, 2014 | 25.49 | 25.52 | 25.10 | 25.10 | 161,376 | -0.35(-1.37%) |
Oct 03, 2014 | 25.72 | 25.92 | 25.38 | 25.45 | 217,502 | +0.02(+0.07%) |
Oct 02, 2014 | 25.05 | 25.56 | 24.85 | 25.43 | 233,425 | +0.37(+1.50%) |
Oct 01, 2014 | 25.33 | 25.47 | 24.85 | 25.05 | 328,481 | -0.26(-1.01%) |
Sep 30, 2014 | 25.71 | 25.78 | 25.30 | 25.31 | 334,495 | -0.42(-1.63%) |
Sep 29, 2014 | 25.57 | 25.82 | 25.28 | 25.73 | 226,786 | -0.13(-0.50%) |
Sep 26, 2014 | 25.75 | 25.92 | 25.58 | 25.86 | 246,513 | +0.15(+0.57%) |
Sep 25, 2014 | 25.92 | 26.09 | 25.44 | 25.71 | 256,272 | -0.27(-1.06%) |
Sep 24, 2014 | 25.86 | 26.08 | 25.69 | 25.99 | 240,675 | +0.11(+0.42%) |
Sep 23, 2014 | 26.30 | 26.48 | 25.88 | 25.88 | 221,383 | -0.47(-1.77%) |
Sep 22, 2014 | 26.66 | 26.77 | 26.27 | 26.34 | 215,459 | -0.42(-1.57%) |
Sep 19, 2014 | 27.45 | 27.67 | 26.75 | 26.76 | 773,254 | -0.59(-2.17%) |
Sep 18, 2014 | 26.75 | 27.51 | 26.69 | 27.36 | 364,555 | +0.80(+3.00%) |
Sep 17, 2014 | 26.48 | 26.88 | 26.29 | 26.56 | 330,368 | +0.44(+1.68%) |
Sep 16, 2014 | 26.41 | 26.63 | 26.10 | 26.12 | 219,264 | -0.30(-1.14%) |
Sep 15, 2014 | 26.65 | 26.70 | 26.39 | 26.43 | 326,228 | -0.27(-1.03%) |
Sep 12, 2014 | 26.77 | 26.77 | 26.42 | 26.70 | 327,299 | -0.04(-0.14%) |
Sep 11, 2014 | 26.33 | 26.76 | 26.33 | 26.74 | 307,975 | +0.34(+1.28%) |
Sep 10, 2014 | 25.90 | 26.42 | 25.90 | 26.40 | 254,545 | +0.50(+1.93%) |
Sep 09, 2014 | 26.14 | 26.14 | 25.74 | 25.90 | 303,246 | -0.35(-1.35%) |
Sep 08, 2014 | 25.79 | 26.30 | 25.73 | 26.25 | 363,505 | +0.39(+1.51%) |
Sep 05, 2014 | 25.82 | 25.98 | 25.65 | 25.86 | 190,697 | -0.01(-0.04%) |
Sep 04, 2014 | 26.08 | 26.43 | 26.08 | 25.87 | 214,547 | -0.13(-0.49%) |
Sep 03, 2014 | 26.14 | 26.41 | 25.93 | 26.00 | 473,458 | -0.09(-0.35%) |
Sep 02, 2014 | 25.91 | 26.39 | 25.84 | 26.09 | 332,472 | +0.35(+1.34%) |
Aug 29, 2014 | 25.60 | 25.74 | 25.74 | 25.74 | 172,308 | +0.13(+0.50%) |
Aug 28, 2014 | 25.87 | 25.92 | 25.62 | 25.62 | 258,125 | -0.34(-1.30%) |
Aug 27, 2014 | 26.04 | 26.04 | 25.83 | 25.95 | 199,305 | -0.11(-0.42%) |
Aug 26, 2014 | 25.52 | 26.16 | 25.52 | 26.06 | 526,332 | +0.68(+2.69%) |
Aug 25, 2014 | 25.37 | 25.54 | 25.11 | 25.38 | 270,178 | +0.08(+0.32%) |
Aug 22, 2014 | 25.33 | 25.64 | 25.11 | 25.30 | 259,768 | -0.10(-0.39%) |
Aug 21, 2014 | 24.99 | 25.46 | 24.73 | 25.40 | 303,086 | +0.40(+1.60%) |
Aug 20, 2014 | 25.02 | 25.22 | 24.72 | 25.00 | 530,026 | -0.15(-0.62%) |
Aug 19, 2014 | 24.89 | 25.48 | 24.88 | 25.15 | 482,348 | +0.31(+1.25%) |
Aug 18, 2014 | 24.38 | 24.95 | 23.85 | 24.84 | 618,714 | +0.74(+3.06%) |
Aug 15, 2014 | 24.64 | 24.69 | 23.97 | 24.11 | 299,259 | -0.28(-1.16%) |
Aug 14, 2014 | 24.46 | 24.67 | 24.46 | 24.39 | 108,174 | -0.15(-0.59%) |
Aug 13, 2014 | 24.42 | 24.75 | 24.40 | 24.53 | 125,673 | +0.15(+0.63%) |
Aug 12, 2014 | 24.63 | 24.78 | 24.14 | 24.38 | 215,846 | -0.27(-1.11%) |
Aug 11, 2014 | 24.50 | 24.90 | 24.39 | 24.65 | 115,277 | +0.26(+1.08%) |
Aug 08, 2014 | 24.28 | 24.43 | 22.24 | 24.39 | 271,496 | +0.09(+0.37%) |
Aug 07, 2014 | 24.61 | 24.67 | 24.21 | 24.30 | 141,210 | -0.27(-1.11%) |
Aug 06, 2014 | 24.28 | 24.70 | 24.19 | 24.57 | 168,363 | +0.21(+0.86%) |
Aug 05, 2014 | 24.04 | 24.50 | 24.01 | 24.36 | 205,437 | +0.15(+0.64%) |
Aug 04, 2014 | 24.25 | 24.37 | 23.84 | 24.21 | 319,808 | +0.04(+0.15%) |