Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.98 | 28.23 | 27.47 | 28.01 | 248,712 | +0.61(+2.23%) |
Oct 30, 2014 | 26.90 | 27.71 | 26.86 | 27.40 | 131,807 | +0.32(+1.18%) |
Oct 29, 2014 | 27.50 | 27.70 | 26.74 | 27.08 | 119,802 | -0.43(-1.56%) |
Oct 28, 2014 | 26.75 | 27.55 | 26.59 | 27.51 | 266,909 | +0.92(+3.46%) |
Oct 27, 2014 | 26.41 | 26.67 | 26.68 | 26.59 | 208,115 | -0.09(-0.34%) |
Oct 24, 2014 | 26.14 | 26.71 | 25.99 | 26.68 | 161,924 | +0.56(+2.14%) |
Oct 23, 2014 | 25.70 | 26.59 | 25.58 | 26.12 | 295,025 | +0.70(+2.75%) |
Oct 22, 2014 | 25.97 | 26.12 | 25.28 | 25.42 | 233,305 | -0.47(-1.82%) |
Oct 21, 2014 | 25.32 | 25.96 | 25.18 | 25.89 | 148,719 | +0.80(+3.19%) |
Oct 20, 2014 | 25.80 | 25.89 | 24.97 | 25.09 | 326,095 | -0.75(-2.90%) |
Oct 17, 2014 | 25.12 | 26.00 | 25.04 | 25.84 | 330,521 | +1.07(+4.32%) |
Oct 16, 2014 | 24.33 | 25.16 | 24.33 | 24.77 | 254,515 | -0.09(-0.36%) |
Oct 15, 2014 | 24.07 | 24.92 | 23.75 | 24.86 | 297,405 | +0.39(+1.59%) |
Oct 14, 2014 | 24.19 | 25.06 | 24.16 | 24.47 | 319,006 | +0.63(+2.64%) |
Oct 13, 2014 | 24.02 | 24.45 | 23.77 | 23.84 | 254,833 | -0.13(-0.54%) |
Oct 10, 2014 | 23.93 | 24.48 | 23.57 | 23.97 | 279,467 | -0.10(-0.42%) |
Oct 09, 2014 | 24.76 | 24.93 | 23.89 | 24.07 | 206,036 | -0.66(-2.67%) |
Oct 08, 2014 | 24.05 | 24.77 | 23.70 | 24.73 | 271,438 | +0.66(+2.74%) |
Oct 07, 2014 | 24.47 | 24.68 | 24.06 | 24.07 | 132,458 | -0.64(-2.59%) |
Oct 06, 2014 | 25.06 | 25.43 | 24.67 | 24.71 | 123,328 | -0.29(-1.16%) |
Oct 03, 2014 | 25.03 | 25.44 | 24.63 | 25.00 | 173,459 | +0.32(+1.30%) |
Oct 02, 2014 | 25.28 | 25.51 | 24.52 | 24.68 | 487,203 | -0.60(-2.37%) |
Oct 01, 2014 | 26.33 | 26.33 | 25.11 | 25.28 | 341,933 | -1.12(-4.24%) |
Sep 30, 2014 | 27.44 | 27.55 | 26.25 | 26.40 | 320,633 | -1.00(-3.65%) |
Sep 29, 2014 | 27.07 | 27.81 | 27.07 | 27.40 | 135,089 | -0.08(-0.29%) |
Sep 26, 2014 | 27.43 | 27.68 | 27.21 | 27.48 | 184,469 | +0.08(+0.29%) |
Sep 25, 2014 | 27.87 | 27.87 | 27.03 | 27.40 | 192,204 | -0.60(-2.14%) |
Sep 24, 2014 | 27.39 | 28.02 | 27.13 | 28.00 | 165,087 | +0.67(+2.45%) |
Sep 23, 2014 | 27.88 | 27.89 | 27.17 | 27.33 | 172,990 | -0.70(-2.50%) |
Sep 22, 2014 | 28.42 | 28.57 | 27.90 | 28.03 | 218,764 | -0.61(-2.13%) |
Sep 19, 2014 | 29.17 | 29.18 | 28.04 | 28.64 | 271,457 | -0.50(-1.72%) |
Sep 18, 2014 | 29.04 | 29.25 | 28.66 | 29.14 | 185,868 | +0.17(+0.59%) |
Sep 17, 2014 | 29.19 | 29.52 | 28.69 | 28.97 | 162,947 | -0.21(-0.72%) |
Sep 16, 2014 | 28.81 | 29.37 | 28.59 | 29.18 | 119,973 | +0.21(+0.72%) |
Sep 15, 2014 | 29.66 | 29.86 | 28.77 | 28.97 | 141,201 | -0.76(-2.56%) |
Sep 12, 2014 | 30.52 | 30.52 | 29.59 | 29.73 | 190,279 | -0.65(-2.14%) |
Sep 11, 2014 | 29.92 | 30.60 | 29.82 | 30.38 | 165,128 | +0.20(+0.66%) |
Sep 10, 2014 | 30.05 | 30.29 | 29.51 | 30.18 | 172,498 | +0.09(+0.30%) |
Sep 09, 2014 | 30.20 | 30.23 | 29.68 | 30.09 | 165,555 | -0.16(-0.53%) |
Sep 08, 2014 | 30.62 | 30.70 | 30.14 | 30.25 | 89,261 | -0.48(-1.56%) |
Sep 05, 2014 | 30.54 | 30.94 | 30.40 | 30.73 | 147,651 | +0.09(+0.29%) |
Sep 04, 2014 | 30.86 | 31.08 | 30.50 | 30.64 | 197,390 | -0.19(-0.62%) |
Sep 03, 2014 | 31.21 | 31.21 | 30.73 | 30.83 | 210,260 | -0.17(-0.55%) |
Sep 02, 2014 | 30.02 | 31.11 | 29.77 | 31.00 | 306,144 | +1.12(+3.75%) |
Aug 29, 2014 | 29.76 | 29.88 | 29.88 | 29.88 | 124,200 | +0.07(+0.23%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.81 | 29.81 | 156,908 | -0.44(-1.45%) |
Aug 27, 2014 | 30.33 | 30.40 | 30.05 | 30.25 | 114,794 | -0.14(-0.46%) |
Aug 26, 2014 | 29.97 | 30.43 | 29.90 | 30.39 | 174,834 | +0.37(+1.23%) |
Aug 25, 2014 | 29.80 | 30.16 | 29.80 | 30.02 | 137,961 | +0.49(+1.66%) |
Aug 22, 2014 | 29.63 | 29.63 | 29.63 | 29.53 | 183,192 | -0.17(-0.57%) |
Aug 21, 2014 | 29.34 | 29.80 | 28.96 | 29.70 | 158,063 | +0.34(+1.16%) |
Aug 20, 2014 | 29.47 | 29.61 | 29.20 | 29.36 | 179,222 | -0.23(-0.78%) |
Aug 19, 2014 | 29.70 | 29.82 | 29.48 | 29.59 | 101,005 | -0.02(-0.07%) |
Aug 18, 2014 | 29.40 | 29.65 | 29.02 | 29.61 | 144,916 | +0.54(+1.86%) |
Aug 15, 2014 | 29.24 | 29.40 | 28.53 | 29.07 | 155,477 | +0.17(+0.59%) |
Aug 14, 2014 | 28.66 | 28.90 | 28.52 | 28.90 | 107,565 | +0.30(+1.05%) |
Aug 13, 2014 | 28.18 | 28.67 | 27.96 | 28.60 | 106,544 | +0.50(+1.78%) |
Aug 12, 2014 | 28.48 | 28.70 | 28.01 | 28.10 | 123,165 | -0.59(-2.06%) |
Aug 11, 2014 | 28.03 | 28.88 | 27.83 | 28.69 | 236,662 | +0.86(+3.09%) |
Aug 08, 2014 | 27.88 | 27.91 | 27.06 | 27.83 | 306,868 | +0.03(+0.11%) |
Aug 07, 2014 | 28.82 | 29.05 | 27.79 | 27.80 | 335,420 | -0.98(-3.41%) |
Aug 06, 2014 | 27.75 | 30.09 | 27.75 | 28.78 | 476,358 | +1.54(+5.65%) |
Aug 05, 2014 | 27.51 | 27.82 | 27.02 | 27.24 | 183,012 | -0.48(-1.73%) |
Aug 04, 2014 | 27.29 | 27.86 | 27.29 | 27.72 | 224,055 | +0.65(+2.40%) |