Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.39 | 29.75 | 29.27 | 29.75 | 226,946 | -0.07(-0.25%) |
Oct 30, 2014 | 28.95 | 29.86 | 28.95 | 29.82 | 157,763 | +0.86(+2.99%) |
Oct 29, 2014 | 29.31 | 29.31 | 28.52 | 28.96 | 200,311 | -0.26(-0.88%) |
Oct 28, 2014 | 28.24 | 29.25 | 28.19 | 29.22 | 191,810 | +0.91(+3.23%) |
Oct 27, 2014 | 27.98 | 28.36 | 28.12 | 28.30 | 125,097 | +0.18(+0.65%) |
Oct 24, 2014 | 28.35 | 28.48 | 28.02 | 28.12 | 128,778 | -0.14(-0.50%) |
Oct 23, 2014 | 28.14 | 28.52 | 28.06 | 28.26 | 150,349 | +0.41(+1.46%) |
Oct 22, 2014 | 27.94 | 28.24 | 27.80 | 27.85 | 99,332 | -0.07(-0.24%) |
Oct 21, 2014 | 27.94 | 28.02 | 27.75 | 27.92 | 101,832 | -0.02(-0.06%) |
Oct 20, 2014 | 27.14 | 27.94 | 27.14 | 27.94 | 136,835 | +0.76(+2.78%) |
Oct 17, 2014 | 28.12 | 28.12 | 27.17 | 27.18 | 180,910 | -0.68(-2.45%) |
Oct 16, 2014 | 27.07 | 27.99 | 27.03 | 27.86 | 194,099 | +0.50(+1.82%) |
Oct 15, 2014 | 27.59 | 27.59 | 27.03 | 27.36 | 288,039 | -0.29(-1.05%) |
Oct 14, 2014 | 27.10 | 27.68 | 26.96 | 27.65 | 221,992 | +0.79(+2.94%) |
Oct 13, 2014 | 26.46 | 27.07 | 26.35 | 26.86 | 179,150 | +0.42(+1.60%) |
Oct 10, 2014 | 26.15 | 26.96 | 26.15 | 26.44 | 201,443 | +0.15(+0.57%) |
Oct 09, 2014 | 26.24 | 26.48 | 26.14 | 26.29 | 320,096 | +0.02(+0.09%) |
Oct 08, 2014 | 25.29 | 26.35 | 25.29 | 26.26 | 243,840 | +0.89(+3.51%) |
Oct 07, 2014 | 25.26 | 25.60 | 25.19 | 25.38 | 156,230 | +0.04(+0.16%) |
Oct 06, 2014 | 25.62 | 25.68 | 25.31 | 25.33 | 172,555 | -0.30(-1.17%) |
Oct 03, 2014 | 25.77 | 25.80 | 25.51 | 25.63 | 117,240 | +0.10(+0.39%) |
Oct 02, 2014 | 25.17 | 25.65 | 25.17 | 25.53 | 146,730 | +0.34(+1.35%) |
Oct 01, 2014 | 25.38 | 25.50 | 25.16 | 25.19 | 207,454 | -0.10(-0.39%) |
Sep 30, 2014 | 25.52 | 25.71 | 25.28 | 25.29 | 195,217 | -0.28(-1.11%) |
Sep 29, 2014 | 25.16 | 25.69 | 25.16 | 25.57 | 139,136 | +0.21(+0.82%) |
Sep 26, 2014 | 25.12 | 25.42 | 25.04 | 25.37 | 125,814 | +0.27(+1.06%) |
Sep 25, 2014 | 25.38 | 25.42 | 25.03 | 25.10 | 149,352 | -0.29(-1.15%) |
Sep 24, 2014 | 25.30 | 25.55 | 25.12 | 25.39 | 112,155 | +0.16(+0.63%) |
Sep 23, 2014 | 25.42 | 25.69 | 25.23 | 25.23 | 164,579 | -0.27(-1.04%) |
Sep 22, 2014 | 25.36 | 25.77 | 25.28 | 25.50 | 143,757 | +0.00(+0.00%) |
Sep 19, 2014 | 25.98 | 26.16 | 25.46 | 25.50 | 428,147 | -0.52(-1.98%) |
Sep 18, 2014 | 26.16 | 26.18 | 25.89 | 26.02 | 116,738 | -0.07(-0.29%) |
Sep 17, 2014 | 26.39 | 26.40 | 25.97 | 26.09 | 72,012 | -0.22(-0.85%) |
Sep 16, 2014 | 25.92 | 26.44 | 25.92 | 26.31 | 113,713 | +0.27(+1.02%) |
Sep 15, 2014 | 26.11 | 26.14 | 25.87 | 26.05 | 137,997 | -0.09(-0.35%) |
Sep 12, 2014 | 26.42 | 26.56 | 26.01 | 26.14 | 116,963 | -0.34(-1.29%) |
Sep 11, 2014 | 26.40 | 26.58 | 26.22 | 26.48 | 113,942 | +0.05(+0.19%) |
Sep 10, 2014 | 26.31 | 26.61 | 26.04 | 26.43 | 277,594 | +0.08(+0.32%) |
Sep 09, 2014 | 26.65 | 26.65 | 26.19 | 26.35 | 142,024 | -0.27(-1.03%) |
Sep 08, 2014 | 27.00 | 27.00 | 26.56 | 26.62 | 106,019 | -0.36(-1.33%) |
Sep 05, 2014 | 26.67 | 27.00 | 26.63 | 26.98 | 101,208 | +0.27(+1.03%) |
Sep 04, 2014 | 26.87 | 27.03 | 26.65 | 26.71 | 86,326 | -0.17(-0.62%) |
Sep 03, 2014 | 26.91 | 27.20 | 26.77 | 26.87 | 131,188 | +0.05(+0.19%) |
Sep 02, 2014 | 26.98 | 27.02 | 26.61 | 26.82 | 108,598 | -0.03(-0.12%) |
Aug 29, 2014 | 26.76 | 26.85 | 26.85 | 26.85 | 95,138 | +0.14(+0.53%) |
Aug 28, 2014 | 26.80 | 26.97 | 26.71 | 26.71 | 71,047 | -0.11(-0.40%) |
Aug 27, 2014 | 26.66 | 26.91 | 26.66 | 26.82 | 128,968 | +0.18(+0.69%) |
Aug 26, 2014 | 26.39 | 26.71 | 26.38 | 26.64 | 129,791 | +0.27(+1.04%) |
Aug 25, 2014 | 26.51 | 26.77 | 26.31 | 26.36 | 93,811 | -0.03(-0.13%) |
Aug 22, 2014 | 26.83 | 26.85 | 26.32 | 26.40 | 177,642 | -0.42(-1.58%) |
Aug 21, 2014 | 25.84 | 26.87 | 25.82 | 26.82 | 256,073 | +1.04(+4.03%) |
Aug 20, 2014 | 26.09 | 26.09 | 25.67 | 25.78 | 215,438 | -0.37(-1.40%) |
Aug 19, 2014 | 26.29 | 26.56 | 26.12 | 26.15 | 202,714 | -0.09(-0.35%) |
Aug 18, 2014 | 26.22 | 26.39 | 26.06 | 26.24 | 146,706 | +0.25(+0.96%) |
Aug 15, 2014 | 26.18 | 26.27 | 25.75 | 25.99 | 171,914 | +0.07(+0.29%) |
Aug 14, 2014 | 25.74 | 26.18 | 25.62 | 25.92 | 148,017 | +0.17(+0.68%) |
Aug 13, 2014 | 25.52 | 25.75 | 25.52 | 25.74 | 171,140 | +0.30(+1.19%) |
Aug 12, 2014 | 25.41 | 25.60 | 25.31 | 25.44 | 182,482 | -0.12(-0.45%) |
Aug 11, 2014 | 25.91 | 26.07 | 25.53 | 25.55 | 306,842 | -0.54(-2.06%) |
Aug 08, 2014 | 25.61 | 26.18 | 25.61 | 26.09 | 221,142 | +0.47(+1.84%) |
Aug 07, 2014 | 25.46 | 25.82 | 25.38 | 25.62 | 222,690 | +0.16(+0.62%) |
Aug 06, 2014 | 25.43 | 25.65 | 25.35 | 25.46 | 132,091 | +0.28(+1.11%) |
Aug 05, 2014 | 25.32 | 25.55 | 25.13 | 25.18 | 143,854 | -0.22(-0.88%) |
Aug 04, 2014 | 25.55 | 25.60 | 25.04 | 25.41 | 165,599 | -0.02(-0.07%) |