Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.85 | 29.01 | 28.72 | 28.94 | 847,691 | +0.11(+0.38%) |
Oct 30, 2014 | 28.62 | 28.84 | 28.48 | 28.83 | 557,649 | +0.14(+0.49%) |
Oct 29, 2014 | 28.86 | 28.87 | 28.61 | 28.69 | 1,049,514 | -0.16(-0.55%) |
Oct 28, 2014 | 28.44 | 28.91 | 28.28 | 28.85 | 1,000,821 | +0.47(+1.66%) |
Oct 27, 2014 | 27.82 | 28.43 | 27.82 | 28.38 | 1,195,409 | +0.43(+1.54%) |
Oct 24, 2014 | 27.75 | 28.00 | 27.58 | 27.95 | 563,291 | +0.20(+0.72%) |
Oct 23, 2014 | 27.96 | 28.00 | 27.49 | 27.75 | 1,043,051 | +0.05(+0.18%) |
Oct 22, 2014 | 27.84 | 27.98 | 27.69 | 27.70 | 941,354 | -0.12(-0.43%) |
Oct 21, 2014 | 27.63 | 27.94 | 27.35 | 27.82 | 636,824 | +0.20(+0.72%) |
Oct 20, 2014 | 27.21 | 27.69 | 27.21 | 27.62 | 553,271 | +0.33(+1.21%) |
Oct 17, 2014 | 27.04 | 27.33 | 26.91 | 27.29 | 1,496,951 | +0.24(+0.89%) |
Oct 16, 2014 | 26.91 | 27.14 | 26.79 | 27.05 | 793,597 | -0.01(-0.04%) |
Oct 15, 2014 | 26.62 | 27.35 | 26.62 | 27.06 | 1,406,271 | +0.14(+0.52%) |
Oct 14, 2014 | 26.75 | 27.24 | 26.75 | 26.92 | 1,454,222 | -0.15(-0.55%) |
Oct 10, 2014 | 27.07 | 27.07 | 27.07 | 0 | -0.52(-1.88%) | |
Oct 09, 2014 | 27.57 | 27.79 | 27.39 | 27.59 | 765,600 | -0.07(-0.25%) |
Oct 08, 2014 | 27.53 | 27.70 | 27.43 | 27.66 | 1,032,454 | +0.11(+0.40%) |
Oct 07, 2014 | 27.40 | 27.70 | 27.40 | 27.55 | 495,424 | +0.06(+0.22%) |
Oct 06, 2014 | 27.63 | 27.92 | 27.48 | 27.49 | 555,769 | -0.12(-0.43%) |
Oct 03, 2014 | 27.24 | 27.67 | 27.20 | 27.61 | 885,115 | +0.47(+1.73%) |
Oct 02, 2014 | 27.08 | 27.14 | 26.74 | 27.14 | 699,966 | +0.04(+0.15%) |
Oct 01, 2014 | 27.41 | 27.41 | 27.00 | 27.10 | 683,217 | -0.35(-1.28%) |
Sep 30, 2014 | 27.39 | 27.54 | 27.11 | 27.45 | 1,097,998 | +0.05(+0.18%) |
Sep 29, 2014 | 27.46 | 27.55 | 27.03 | 27.40 | 979,659 | +0.00(+0.00%) |
Sep 26, 2014 | 27.12 | 27.55 | 26.92 | 27.40 | 1,080,512 | +0.30(+1.11%) |
Sep 25, 2014 | 27.66 | 27.66 | 27.02 | 27.10 | 1,057,406 | -0.69(-2.48%) |
Sep 24, 2014 | 27.95 | 27.99 | 27.56 | 27.79 | 552,596 | -0.03(-0.11%) |
Sep 23, 2014 | 27.80 | 27.95 | 27.78 | 27.82 | 363,364 | -0.08(-0.29%) |
Sep 22, 2014 | 27.67 | 27.98 | 27.67 | 27.90 | 578,246 | +0.01(+0.04%) |
Sep 19, 2014 | 28.25 | 28.28 | 27.69 | 27.89 | 2,038,379 | -0.39(-1.38%) |
Sep 18, 2014 | 28.42 | 28.42 | 28.18 | 28.28 | 736,690 | -0.06(-0.21%) |
Sep 17, 2014 | 28.25 | 28.50 | 28.19 | 28.34 | 1,130,291 | +0.12(+0.43%) |
Sep 16, 2014 | 27.77 | 28.25 | 27.70 | 28.22 | 2,044,907 | +0.37(+1.33%) |
Sep 15, 2014 | 27.90 | 27.99 | 27.77 | 27.85 | 375,110 | -0.09(-0.32%) |
Sep 12, 2014 | 27.75 | 28.00 | 27.65 | 27.94 | 652,856 | +0.23(+0.83%) |
Sep 11, 2014 | 27.44 | 27.87 | 27.40 | 27.71 | 494,877 | +0.12(+0.43%) |
Sep 10, 2014 | 27.70 | 27.70 | 27.40 | 27.59 | 500,158 | -0.07(-0.25%) |
Sep 09, 2014 | 27.61 | 27.79 | 27.56 | 27.66 | 1,366,162 | +0.05(+0.18%) |
Sep 08, 2014 | 27.53 | 27.77 | 27.44 | 27.61 | 1,772,004 | +0.01(+0.04%) |
Sep 05, 2014 | 27.69 | 27.69 | 27.51 | 27.60 | 896,297 | -0.17(-0.61%) |
Sep 04, 2014 | 27.92 | 27.94 | 27.65 | 27.77 | 444,941 | -0.10(-0.36%) |
Sep 03, 2014 | 27.60 | 27.99 | 27.49 | 27.87 | 570,455 | +0.29(+1.05%) |
Sep 02, 2014 | 27.33 | 27.56 | 27.33 | 27.58 | 426,379 | +0.19(+0.69%) |
Aug 29, 2014 | 27.39 | 27.39 | 27.39 | 0 | +0.11(+0.40%) | |
Aug 28, 2014 | 27.17 | 27.31 | 27.12 | 27.28 | 259,419 | +0.01(+0.04%) |
Aug 27, 2014 | 27.14 | 27.38 | 27.14 | 27.27 | 374,489 | +0.12(+0.44%) |
Aug 26, 2014 | 27.34 | 27.43 | 27.06 | 27.15 | 619,135 | -0.23(-0.84%) |
Aug 25, 2014 | 27.50 | 27.60 | 27.15 | 27.38 | 312,079 | -0.13(-0.47%) |
Aug 22, 2014 | 27.44 | 27.63 | 27.38 | 27.51 | 450,479 | +0.11(+0.40%) |
Aug 21, 2014 | 27.27 | 27.45 | 27.26 | 27.40 | 192,018 | +0.09(+0.33%) |
Aug 20, 2014 | 27.14 | 27.36 | 26.99 | 27.31 | 373,267 | +0.09(+0.33%) |
Aug 19, 2014 | 27.17 | 27.27 | 27.04 | 27.22 | 351,863 | +0.05(+0.18%) |
Aug 18, 2014 | 27.13 | 27.29 | 26.94 | 27.17 | 711,784 | +0.04(+0.15%) |
Aug 15, 2014 | 26.97 | 27.16 | 26.66 | 27.13 | 561,976 | +0.13(+0.48%) |
Aug 14, 2014 | 26.76 | 27.03 | 26.75 | 27.00 | 474,328 | +0.24(+0.90%) |
Aug 13, 2014 | 26.80 | 26.85 | 26.51 | 26.76 | 645,215 | -0.15(-0.56%) |
Aug 12, 2014 | 26.81 | 27.00 | 26.72 | 26.91 | 397,389 | +0.07(+0.26%) |
Aug 11, 2014 | 26.77 | 26.98 | 26.73 | 26.84 | 227,905 | +0.06(+0.22%) |
Aug 08, 2014 | 26.77 | 27.02 | 26.66 | 26.78 | 142,892 | +0.11(+0.41%) |
Aug 07, 2014 | 26.98 | 27.08 | 26.59 | 26.67 | 530,968 | -0.31(-1.15%) |
Aug 06, 2014 | 26.88 | 27.13 | 26.88 | 26.98 | 460,516 | +0.00(+0.00%) |
Aug 05, 2014 | 26.98 | 27.27 | 26.94 | 26.98 | 809,350 | +0.22(+0.82%) |