Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.78 | 29.78 | 29.13 | 29.58 | 79,814 | +0.49(+1.67%) |
Oct 30, 2014 | 28.95 | 29.36 | 28.59 | 29.09 | 92,610 | +0.13(+0.45%) |
Oct 29, 2014 | 29.02 | 29.15 | 28.28 | 28.96 | 89,110 | +0.06(+0.20%) |
Oct 28, 2014 | 28.06 | 28.92 | 28.06 | 28.90 | 127,551 | +1.02(+3.66%) |
Oct 27, 2014 | 27.67 | 27.92 | 27.77 | 27.88 | 99,458 | +0.12(+0.41%) |
Oct 24, 2014 | 27.22 | 28.01 | 27.00 | 27.77 | 286,023 | +0.51(+1.87%) |
Oct 23, 2014 | 27.08 | 27.43 | 26.78 | 27.26 | 148,145 | +0.35(+1.32%) |
Oct 22, 2014 | 27.51 | 27.58 | 26.82 | 26.90 | 137,346 | -0.60(-2.18%) |
Oct 21, 2014 | 27.11 | 27.62 | 26.90 | 27.50 | 164,164 | +0.55(+2.05%) |
Oct 20, 2014 | 26.72 | 26.99 | 26.72 | 26.95 | 131,147 | +0.12(+0.43%) |
Oct 17, 2014 | 27.00 | 27.19 | 26.74 | 26.84 | 136,663 | +0.20(+0.76%) |
Oct 16, 2014 | 25.84 | 26.88 | 25.73 | 26.64 | 205,024 | +0.67(+2.58%) |
Oct 15, 2014 | 25.93 | 26.29 | 25.47 | 25.96 | 104,571 | -0.32(-1.22%) |
Oct 14, 2014 | 26.16 | 26.83 | 26.10 | 26.29 | 107,838 | +0.16(+0.63%) |
Oct 13, 2014 | 25.83 | 26.67 | 25.83 | 26.12 | 82,637 | +0.25(+0.95%) |
Oct 10, 2014 | 25.97 | 26.29 | 25.79 | 25.87 | 147,157 | -0.27(-1.04%) |
Oct 09, 2014 | 26.83 | 26.83 | 26.05 | 26.15 | 129,388 | -0.71(-2.64%) |
Oct 08, 2014 | 26.47 | 26.93 | 26.20 | 26.85 | 184,172 | +0.29(+1.08%) |
Oct 07, 2014 | 26.56 | 26.88 | 26.48 | 26.57 | 159,166 | -0.25(-0.92%) |
Oct 06, 2014 | 27.09 | 27.20 | 26.75 | 26.81 | 61,415 | -0.23(-0.85%) |
Oct 03, 2014 | 27.13 | 27.36 | 27.00 | 27.04 | 50,764 | +0.20(+0.74%) |
Oct 02, 2014 | 26.43 | 27.20 | 26.43 | 26.85 | 51,107 | +0.35(+1.30%) |
Oct 01, 2014 | 26.24 | 27.04 | 26.20 | 26.50 | 102,632 | +0.30(+1.16%) |
Sep 30, 2014 | 26.69 | 26.83 | 26.17 | 26.19 | 121,810 | -0.54(-2.00%) |
Sep 29, 2014 | 26.19 | 27.10 | 26.19 | 26.73 | 57,693 | +0.17(+0.65%) |
Sep 26, 2014 | 26.35 | 26.78 | 26.23 | 26.56 | 77,754 | +0.23(+0.88%) |
Sep 25, 2014 | 26.65 | 26.65 | 26.02 | 26.33 | 72,052 | -0.44(-1.66%) |
Sep 24, 2014 | 26.82 | 26.96 | 26.54 | 26.77 | 53,456 | +0.10(+0.37%) |
Sep 23, 2014 | 26.72 | 27.08 | 26.53 | 26.67 | 62,869 | -0.17(-0.64%) |
Sep 22, 2014 | 26.73 | 26.97 | 26.56 | 26.85 | 62,078 | -0.16(-0.58%) |
Sep 19, 2014 | 27.44 | 27.56 | 26.50 | 27.00 | 114,354 | -0.39(-1.41%) |
Sep 18, 2014 | 27.22 | 27.58 | 27.17 | 27.39 | 25,853 | +0.19(+0.70%) |
Sep 17, 2014 | 27.34 | 27.43 | 26.90 | 27.20 | 25,571 | -0.21(-0.75%) |
Sep 16, 2014 | 27.17 | 27.63 | 27.08 | 27.40 | 46,528 | +0.11(+0.39%) |
Sep 15, 2014 | 27.62 | 27.68 | 27.12 | 27.30 | 65,496 | -0.33(-1.19%) |
Sep 12, 2014 | 28.06 | 28.51 | 27.42 | 27.63 | 54,856 | -0.47(-1.67%) |
Sep 11, 2014 | 27.41 | 28.15 | 27.25 | 28.10 | 43,470 | +0.47(+1.70%) |
Sep 10, 2014 | 27.17 | 27.80 | 26.99 | 27.63 | 37,440 | +0.39(+1.42%) |
Sep 09, 2014 | 27.60 | 27.60 | 27.12 | 27.24 | 35,109 | -0.47(-1.69%) |
Sep 08, 2014 | 27.96 | 28.15 | 27.57 | 27.71 | 32,898 | -0.29(-1.03%) |
Sep 05, 2014 | 27.58 | 28.03 | 27.55 | 28.00 | 29,755 | +0.31(+1.13%) |
Sep 04, 2014 | 27.98 | 28.14 | 27.61 | 27.68 | 22,557 | -0.15(-0.53%) |
Sep 03, 2014 | 28.14 | 28.35 | 27.78 | 27.83 | 37,840 | -0.25(-0.88%) |
Sep 02, 2014 | 27.80 | 28.19 | 27.48 | 28.08 | 102,447 | +0.48(+1.73%) |
Aug 29, 2014 | 27.75 | 27.60 | 27.60 | 27.60 | 91,591 | -0.15(-0.53%) |
Aug 28, 2014 | 28.01 | 28.16 | 27.41 | 27.75 | 72,226 | -0.33(-1.17%) |
Aug 27, 2014 | 28.24 | 28.24 | 27.86 | 28.08 | 36,535 | -0.20(-0.70%) |
Aug 26, 2014 | 28.32 | 28.54 | 27.99 | 28.28 | 70,192 | -0.04(-0.15%) |
Aug 25, 2014 | 28.37 | 28.59 | 27.92 | 28.32 | 53,068 | +0.16(+0.58%) |
Aug 22, 2014 | 28.18 | 28.35 | 27.97 | 28.15 | 53,192 | -0.02(-0.09%) |
Aug 21, 2014 | 28.11 | 28.33 | 27.50 | 28.18 | 47,549 | +0.08(+0.29%) |
Aug 20, 2014 | 28.01 | 28.29 | 27.68 | 28.10 | 40,959 | -0.01(-0.03%) |
Aug 19, 2014 | 28.14 | 28.31 | 28.08 | 28.10 | 40,012 | -0.19(-0.67%) |
Aug 18, 2014 | 28.12 | 29.21 | 28.12 | 28.29 | 51,337 | +0.46(+1.66%) |
Aug 15, 2014 | 28.61 | 28.64 | 27.68 | 27.83 | 142,918 | -0.49(-1.72%) |
Aug 14, 2014 | 28.14 | 28.47 | 28.14 | 28.32 | 89,178 | +0.15(+0.53%) |
Aug 13, 2014 | 27.88 | 28.34 | 27.88 | 28.17 | 50,817 | +0.30(+1.06%) |
Aug 12, 2014 | 27.87 | 28.00 | 27.59 | 27.87 | 62,437 | -0.21(-0.73%) |
Aug 11, 2014 | 27.84 | 28.17 | 27.57 | 28.08 | 90,702 | +0.34(+1.22%) |
Aug 08, 2014 | 27.50 | 27.88 | 27.46 | 27.74 | 60,595 | +0.25(+0.90%) |
Aug 07, 2014 | 27.63 | 27.73 | 27.13 | 27.50 | 100,030 | -0.13(-0.46%) |
Aug 06, 2014 | 27.08 | 27.84 | 27.08 | 27.62 | 51,014 | +0.37(+1.34%) |
Aug 05, 2014 | 27.05 | 27.46 | 27.04 | 27.26 | 73,609 | +0.10(+0.36%) |
Aug 04, 2014 | 27.06 | 27.22 | 26.83 | 27.16 | 72,588 | +0.23(+0.86%) |