Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.65 | 29.02 | 28.12 | 28.90 | 999,097 | +0.88(+3.15%) |
Oct 30, 2014 | 26.06 | 29.38 | 26.06 | 28.02 | 2,267,469 | +0.63(+2.30%) |
Oct 29, 2014 | 27.42 | 27.62 | 26.95 | 27.39 | 815,450 | -0.06(-0.21%) |
Oct 28, 2014 | 26.41 | 27.45 | 26.40 | 27.45 | 712,680 | +1.19(+4.55%) |
Oct 27, 2014 | 26.29 | 26.59 | 26.59 | 26.25 | 1,021,010 | -0.34(-1.27%) |
Oct 24, 2014 | 26.45 | 26.84 | 26.12 | 26.59 | 474,014 | +0.22(+0.82%) |
Oct 23, 2014 | 26.38 | 26.95 | 26.17 | 26.38 | 585,832 | +0.39(+1.52%) |
Oct 22, 2014 | 26.85 | 27.19 | 25.97 | 25.98 | 892,683 | -0.65(-2.43%) |
Oct 21, 2014 | 24.94 | 26.93 | 24.85 | 26.63 | 2,288,302 | +1.82(+7.35%) |
Oct 20, 2014 | 24.13 | 24.82 | 23.89 | 24.81 | 1,092,165 | +0.55(+2.29%) |
Oct 17, 2014 | 23.90 | 24.43 | 23.77 | 24.25 | 1,010,554 | +0.73(+3.12%) |
Oct 16, 2014 | 22.79 | 23.62 | 22.61 | 23.52 | 1,103,088 | +0.31(+1.34%) |
Oct 15, 2014 | 22.55 | 23.42 | 22.13 | 23.21 | 1,667,281 | +0.23(+0.98%) |
Oct 14, 2014 | 24.00 | 24.27 | 22.90 | 22.98 | 1,360,919 | -0.83(-3.47%) |
Oct 13, 2014 | 24.42 | 24.77 | 23.78 | 23.81 | 1,243,769 | -0.57(-2.35%) |
Oct 10, 2014 | 24.72 | 25.34 | 24.35 | 24.38 | 1,003,726 | -0.46(-1.85%) |
Oct 09, 2014 | 25.77 | 26.00 | 24.78 | 24.84 | 627,851 | -0.77(-3.01%) |
Oct 08, 2014 | 25.37 | 25.65 | 24.16 | 25.61 | 1,814,803 | +0.24(+0.96%) |
Oct 07, 2014 | 25.66 | 26.18 | 25.37 | 25.37 | 888,660 | -0.41(-1.60%) |
Oct 06, 2014 | 26.15 | 26.47 | 25.76 | 25.78 | 1,224,252 | -0.22(-0.83%) |
Oct 03, 2014 | 25.69 | 26.37 | 25.65 | 26.00 | 694,993 | +0.63(+2.48%) |
Oct 02, 2014 | 25.67 | 25.78 | 25.01 | 25.37 | 1,113,673 | -0.34(-1.32%) |
Oct 01, 2014 | 26.13 | 26.34 | 25.32 | 25.71 | 2,149,588 | -0.57(-2.18%) |
Sep 30, 2014 | 27.12 | 27.12 | 26.19 | 26.28 | 1,738,168 | -0.84(-3.08%) |
Sep 29, 2014 | 27.00 | 27.34 | 26.52 | 27.12 | 1,214,439 | -0.87(-3.12%) |
Sep 26, 2014 | 27.62 | 28.07 | 27.50 | 27.99 | 573,881 | +0.39(+1.40%) |
Sep 25, 2014 | 28.24 | 28.28 | 27.48 | 27.61 | 657,121 | -0.79(-2.78%) |
Sep 24, 2014 | 27.66 | 28.61 | 27.51 | 28.40 | 1,160,054 | +0.76(+2.75%) |
Sep 23, 2014 | 27.99 | 28.16 | 27.61 | 27.63 | 638,557 | -0.48(-1.70%) |
Sep 22, 2014 | 28.06 | 28.42 | 27.87 | 28.11 | 1,486,489 | +0.50(+1.80%) |
Sep 19, 2014 | 28.08 | 28.12 | 27.35 | 27.62 | 2,873,021 | -0.45(-1.61%) |
Sep 18, 2014 | 28.31 | 28.55 | 28.02 | 28.07 | 811,244 | -0.15(-0.53%) |
Sep 17, 2014 | 28.66 | 28.66 | 27.72 | 28.22 | 961,558 | -0.32(-1.12%) |
Sep 16, 2014 | 28.43 | 28.56 | 28.02 | 28.54 | 1,117,909 | +0.10(+0.36%) |
Sep 15, 2014 | 28.38 | 28.56 | 27.87 | 28.43 | 1,347,768 | +0.06(+0.20%) |
Sep 12, 2014 | 29.43 | 29.52 | 28.33 | 28.38 | 1,400,506 | -1.01(-3.42%) |
Sep 11, 2014 | 28.67 | 29.75 | 28.66 | 29.38 | 1,523,438 | +0.56(+1.96%) |
Sep 10, 2014 | 29.22 | 29.41 | 28.67 | 28.82 | 1,168,667 | -0.46(-1.57%) |
Sep 09, 2014 | 29.84 | 29.99 | 29.24 | 29.28 | 903,056 | -0.66(-2.20%) |
Sep 08, 2014 | 30.35 | 30.82 | 29.81 | 29.94 | 982,512 | -0.40(-1.33%) |
Sep 05, 2014 | 30.58 | 30.58 | 29.78 | 30.34 | 1,893,074 | -0.33(-1.07%) |
Sep 04, 2014 | 30.49 | 31.11 | 30.42 | 30.67 | 2,044,877 | +0.08(+0.28%) |
Sep 03, 2014 | 29.61 | 30.63 | 29.45 | 30.58 | 2,107,032 | +1.08(+3.66%) |
Sep 02, 2014 | 28.69 | 29.69 | 28.66 | 29.50 | 911,512 | +0.62(+2.15%) |
Aug 29, 2014 | 28.74 | 28.88 | 28.88 | 28.88 | 451,993 | +0.30(+1.05%) |
Aug 28, 2014 | 28.57 | 28.75 | 28.22 | 28.58 | 536,800 | -0.15(-0.52%) |
Aug 27, 2014 | 28.51 | 28.87 | 28.51 | 28.73 | 544,504 | +0.28(+0.99%) |
Aug 26, 2014 | 28.21 | 28.48 | 27.94 | 28.45 | 711,379 | +0.33(+1.17%) |
Aug 25, 2014 | 28.48 | 28.48 | 27.95 | 28.12 | 517,120 | -0.11(-0.40%) |
Aug 22, 2014 | 28.59 | 28.59 | 27.93 | 28.24 | 740,017 | -0.46(-1.60%) |
Aug 21, 2014 | 28.24 | 28.84 | 28.12 | 28.70 | 744,770 | +0.56(+2.00%) |
Aug 20, 2014 | 28.73 | 28.80 | 27.98 | 28.13 | 578,203 | -0.69(-2.38%) |
Aug 19, 2014 | 29.02 | 29.59 | 28.77 | 28.82 | 666,552 | -0.05(-0.16%) |
Aug 18, 2014 | 29.01 | 29.47 | 28.74 | 28.86 | 994,770 | +0.53(+1.86%) |
Aug 15, 2014 | 28.46 | 28.79 | 28.19 | 28.34 | 814,595 | -0.17(-0.59%) |
Aug 14, 2014 | 28.11 | 28.85 | 28.07 | 28.51 | 753,910 | +0.55(+1.98%) |
Aug 13, 2014 | 27.87 | 28.08 | 26.80 | 27.95 | 1,441,233 | +0.22(+0.78%) |
Aug 12, 2014 | 28.18 | 28.30 | 27.46 | 27.74 | 1,284,992 | -0.58(-2.06%) |
Aug 11, 2014 | 28.73 | 28.74 | 28.06 | 28.32 | 1,031,806 | -0.33(-1.15%) |
Aug 08, 2014 | 28.94 | 28.94 | 28.38 | 28.65 | 824,580 | -0.14(-0.49%) |
Aug 07, 2014 | 28.98 | 29.15 | 28.51 | 28.79 | 1,896,684 | -0.21(-0.71%) |
Aug 06, 2014 | 28.36 | 29.29 | 28.24 | 29.00 | 1,015,886 | +0.35(+1.21%) |
Aug 05, 2014 | 29.27 | 29.48 | 28.44 | 28.65 | 1,370,982 | -1.18(-3.97%) |
Aug 04, 2014 | 28.71 | 30.82 | 28.68 | 29.83 | 2,404,288 | +1.16(+4.03%) |