Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.97 | 28.18 | 27.69 | 27.91 | 350,875 | +0.23(+0.84%) |
Oct 30, 2014 | 27.20 | 27.73 | 27.02 | 27.67 | 184,740 | +0.37(+1.36%) |
Oct 29, 2014 | 27.43 | 27.47 | 27.04 | 27.30 | 198,184 | -0.02(-0.08%) |
Oct 28, 2014 | 26.90 | 27.38 | 26.81 | 27.32 | 291,248 | +0.43(+1.60%) |
Oct 27, 2014 | 26.70 | 26.90 | 26.74 | 26.90 | 141,078 | +0.16(+0.60%) |
Oct 24, 2014 | 26.90 | 27.04 | 26.52 | 26.74 | 153,550 | -0.06(-0.22%) |
Oct 23, 2014 | 26.79 | 27.03 | 26.65 | 26.79 | 272,993 | +0.17(+0.66%) |
Oct 22, 2014 | 26.58 | 26.66 | 26.38 | 26.62 | 211,898 | +0.45(+1.72%) |
Oct 21, 2014 | 26.12 | 26.20 | 25.91 | 26.17 | 109,572 | +0.07(+0.28%) |
Oct 20, 2014 | 25.31 | 26.10 | 25.31 | 26.09 | 118,194 | +0.72(+2.84%) |
Oct 17, 2014 | 25.73 | 25.74 | 25.30 | 25.37 | 212,799 | -0.20(-0.77%) |
Oct 16, 2014 | 25.45 | 25.79 | 25.37 | 25.57 | 189,367 | -0.02(-0.09%) |
Oct 15, 2014 | 25.25 | 25.80 | 25.15 | 25.59 | 294,613 | +0.17(+0.66%) |
Oct 14, 2014 | 25.17 | 25.75 | 25.17 | 25.43 | 212,033 | +0.40(+1.60%) |
Oct 13, 2014 | 25.13 | 25.49 | 24.98 | 25.02 | 222,548 | -0.02(-0.09%) |
Oct 10, 2014 | 24.97 | 25.45 | 24.97 | 25.05 | 153,901 | -0.04(-0.14%) |
Oct 09, 2014 | 25.33 | 25.43 | 25.05 | 25.08 | 146,720 | -0.21(-0.83%) |
Oct 08, 2014 | 24.57 | 25.32 | 24.56 | 25.29 | 158,026 | +0.68(+2.78%) |
Oct 07, 2014 | 24.75 | 24.94 | 24.59 | 24.61 | 109,396 | -0.17(-0.70%) |
Oct 06, 2014 | 24.68 | 24.92 | 24.57 | 24.78 | 129,435 | +0.09(+0.38%) |
Oct 03, 2014 | 24.68 | 24.75 | 24.29 | 24.69 | 171,728 | +0.25(+1.04%) |
Oct 02, 2014 | 24.14 | 24.44 | 24.02 | 24.44 | 288,267 | +0.36(+1.48%) |
Oct 01, 2014 | 24.00 | 24.26 | 23.91 | 24.08 | 264,851 | +0.08(+0.33%) |
Sep 30, 2014 | 24.39 | 24.49 | 23.99 | 24.00 | 515,836 | -0.44(-1.82%) |
Sep 29, 2014 | 24.24 | 24.45 | 24.11 | 24.44 | 155,573 | +0.04(+0.18%) |
Sep 26, 2014 | 24.19 | 24.46 | 24.03 | 24.40 | 559,384 | +0.23(+0.93%) |
Sep 25, 2014 | 24.24 | 24.28 | 23.95 | 24.17 | 184,692 | -0.07(-0.30%) |
Sep 24, 2014 | 24.27 | 24.37 | 23.99 | 24.25 | 146,698 | +0.07(+0.30%) |
Sep 23, 2014 | 24.31 | 24.38 | 24.16 | 24.17 | 302,918 | -0.13(-0.54%) |
Sep 22, 2014 | 24.32 | 24.44 | 24.11 | 24.30 | 199,163 | -0.12(-0.48%) |
Sep 19, 2014 | 24.28 | 24.52 | 24.28 | 24.42 | 286,664 | +0.15(+0.60%) |
Sep 18, 2014 | 24.47 | 24.70 | 24.22 | 24.27 | 241,754 | -0.25(-1.04%) |
Sep 17, 2014 | 24.46 | 24.73 | 24.45 | 24.53 | 214,981 | +0.05(+0.21%) |
Sep 16, 2014 | 24.47 | 24.60 | 24.34 | 24.48 | 199,153 | +0.01(+0.06%) |
Sep 15, 2014 | 25.16 | 25.16 | 24.46 | 24.46 | 240,734 | -0.11(-0.44%) |
Sep 12, 2014 | 25.26 | 25.28 | 24.46 | 24.57 | 214,984 | -0.74(-2.90%) |
Sep 11, 2014 | 25.18 | 25.41 | 25.05 | 25.31 | 127,214 | +0.10(+0.40%) |
Sep 10, 2014 | 25.44 | 25.45 | 25.10 | 25.21 | 168,645 | -0.31(-1.20%) |
Sep 09, 2014 | 25.56 | 25.66 | 25.40 | 25.51 | 194,814 | -0.14(-0.56%) |
Sep 08, 2014 | 25.61 | 25.74 | 25.53 | 25.66 | 115,668 | +0.09(+0.37%) |
Sep 05, 2014 | 25.35 | 25.66 | 25.35 | 25.56 | 129,655 | +0.10(+0.40%) |
Sep 04, 2014 | 25.69 | 25.69 | 25.35 | 25.46 | 106,704 | -0.17(-0.68%) |
Sep 03, 2014 | 25.50 | 25.66 | 25.38 | 25.64 | 111,493 | +0.18(+0.71%) |
Sep 02, 2014 | 25.41 | 25.51 | 25.32 | 25.45 | 391,472 | +0.10(+0.40%) |
Aug 29, 2014 | 25.18 | 25.35 | 25.35 | 25.35 | 211,102 | +0.16(+0.63%) |
Aug 28, 2014 | 25.10 | 25.27 | 25.07 | 25.19 | 82,871 | +0.01(+0.06%) |
Aug 27, 2014 | 25.25 | 25.42 | 25.05 | 25.18 | 212,186 | -0.05(-0.20%) |
Aug 26, 2014 | 25.19 | 25.35 | 25.10 | 25.23 | 175,310 | +0.02(+0.09%) |
Aug 25, 2014 | 25.39 | 25.49 | 25.07 | 25.21 | 133,721 | -0.12(-0.46%) |
Aug 22, 2014 | 25.38 | 25.50 | 25.22 | 25.32 | 136,165 | -0.15(-0.60%) |
Aug 21, 2014 | 25.47 | 25.66 | 25.46 | 25.48 | 177,077 | -0.06(-0.23%) |
Aug 20, 2014 | 25.49 | 25.66 | 25.33 | 25.53 | 160,981 | -0.01(-0.06%) |
Aug 19, 2014 | 25.55 | 25.70 | 25.52 | 25.55 | 176,079 | -0.01(-0.03%) |
Aug 18, 2014 | 25.35 | 25.56 | 25.17 | 25.56 | 219,799 | +0.39(+1.55%) |
Aug 15, 2014 | 25.64 | 25.68 | 24.96 | 25.17 | 368,523 | -0.36(-1.42%) |
Aug 14, 2014 | 25.56 | 25.65 | 25.43 | 25.53 | 63,838 | +0.03(+0.11%) |
Aug 13, 2014 | 25.22 | 25.56 | 25.22 | 25.50 | 368,789 | +0.27(+1.09%) |
Aug 12, 2014 | 25.24 | 25.43 | 25.11 | 25.22 | 114,192 | -0.14(-0.54%) |
Aug 11, 2014 | 25.11 | 25.44 | 25.04 | 25.36 | 185,006 | +0.28(+1.12%) |
Aug 08, 2014 | 24.91 | 25.10 | 24.88 | 25.08 | 182,268 | +0.12(+0.49%) |
Aug 07, 2014 | 24.99 | 25.12 | 24.83 | 24.96 | 174,425 | +0.12(+0.47%) |
Aug 06, 2014 | 24.73 | 25.17 | 24.73 | 24.84 | 355,557 | +0.18(+0.73%) |
Aug 05, 2014 | 24.75 | 25.15 | 24.64 | 24.66 | 352,733 | -0.30(-1.19%) |
Aug 04, 2014 | 24.82 | 25.02 | 24.61 | 24.96 | 224,808 | +0.22(+0.91%) |