Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.36 | 27.82 | 26.72 | 27.20 | 957,176 | +0.45(+1.70%) |
Oct 30, 2014 | 25.63 | 27.33 | 25.38 | 26.74 | 911,176 | +1.05(+4.08%) |
Oct 29, 2014 | 26.50 | 26.54 | 25.43 | 25.69 | 617,683 | -0.87(-3.29%) |
Oct 28, 2014 | 26.06 | 26.72 | 25.26 | 26.57 | 1,293,067 | +0.69(+2.68%) |
Oct 27, 2014 | 26.39 | 26.55 | 25.22 | 25.87 | 1,028,921 | -0.68(-2.56%) |
Oct 24, 2014 | 25.40 | 27.16 | 25.12 | 26.55 | 1,251,433 | +1.08(+4.25%) |
Oct 23, 2014 | 24.53 | 25.71 | 23.87 | 25.47 | 946,387 | +1.36(+5.64%) |
Oct 22, 2014 | 24.29 | 24.51 | 23.74 | 24.11 | 245,809 | -0.08(-0.35%) |
Oct 21, 2014 | 24.16 | 24.60 | 23.31 | 24.20 | 437,815 | +0.35(+1.47%) |
Oct 20, 2014 | 23.14 | 24.03 | 23.02 | 23.85 | 503,960 | +0.53(+2.28%) |
Oct 17, 2014 | 22.78 | 23.50 | 22.02 | 23.32 | 585,625 | +0.76(+3.39%) |
Oct 16, 2014 | 20.84 | 22.58 | 20.84 | 22.55 | 591,572 | +1.29(+6.06%) |
Oct 15, 2014 | 19.71 | 21.35 | 19.26 | 21.26 | 412,691 | +1.10(+5.46%) |
Oct 14, 2014 | 20.08 | 20.83 | 19.63 | 20.16 | 418,396 | +0.29(+1.43%) |
Oct 13, 2014 | 20.87 | 21.24 | 19.35 | 19.88 | 714,858 | -0.93(-4.45%) |
Oct 10, 2014 | 21.85 | 22.32 | 20.74 | 20.80 | 570,764 | -1.23(-5.59%) |
Oct 09, 2014 | 22.84 | 23.15 | 21.83 | 22.03 | 512,668 | -0.82(-3.60%) |
Oct 08, 2014 | 22.25 | 22.96 | 21.37 | 22.86 | 479,952 | +0.56(+2.53%) |
Oct 07, 2014 | 22.47 | 23.17 | 21.92 | 22.29 | 303,712 | -0.37(-1.63%) |
Oct 06, 2014 | 23.14 | 23.63 | 22.34 | 22.66 | 312,621 | -0.48(-2.07%) |
Oct 03, 2014 | 22.79 | 23.50 | 22.33 | 23.14 | 261,678 | +0.62(+2.73%) |
Oct 02, 2014 | 22.36 | 22.89 | 21.79 | 22.53 | 429,462 | +0.08(+0.35%) |
Oct 01, 2014 | 23.21 | 23.69 | 21.90 | 22.45 | 536,998 | -0.79(-3.40%) |
Sep 30, 2014 | 23.98 | 24.09 | 23.14 | 23.24 | 415,620 | -0.66(-2.76%) |
Sep 29, 2014 | 23.37 | 24.15 | 23.32 | 23.90 | 305,210 | +0.10(+0.41%) |
Sep 26, 2014 | 23.17 | 24.01 | 22.61 | 23.80 | 525,430 | +0.74(+3.23%) |
Sep 25, 2014 | 23.32 | 23.57 | 22.43 | 23.06 | 361,989 | -0.43(-1.82%) |
Sep 24, 2014 | 23.40 | 24.02 | 23.14 | 23.48 | 532,301 | +0.22(+0.95%) |
Sep 23, 2014 | 23.61 | 23.74 | 23.08 | 23.26 | 635,919 | -0.37(-1.56%) |
Sep 22, 2014 | 23.77 | 24.03 | 23.21 | 23.63 | 380,291 | -0.09(-0.38%) |
Sep 19, 2014 | 23.41 | 23.85 | 23.01 | 23.72 | 1,845,980 | +0.41(+1.75%) |
Sep 18, 2014 | 22.93 | 23.48 | 22.56 | 23.32 | 334,842 | +0.41(+1.78%) |
Sep 17, 2014 | 22.90 | 23.30 | 22.65 | 22.91 | 368,185 | -0.06(-0.25%) |
Sep 16, 2014 | 22.18 | 23.48 | 21.90 | 22.97 | 444,556 | +0.74(+3.32%) |
Sep 15, 2014 | 23.82 | 23.98 | 21.77 | 22.23 | 573,364 | -1.67(-6.99%) |
Sep 12, 2014 | 23.63 | 24.05 | 23.63 | 23.90 | 445,695 | +0.26(+1.10%) |
Sep 11, 2014 | 24.04 | 24.13 | 23.09 | 23.64 | 787,220 | -0.87(-3.54%) |
Sep 10, 2014 | 23.82 | 24.51 | 23.82 | 24.51 | 265,055 | +0.61(+2.55%) |
Sep 09, 2014 | 24.44 | 24.71 | 23.74 | 23.90 | 418,252 | -0.51(-2.10%) |
Sep 08, 2014 | 24.94 | 25.17 | 23.67 | 24.41 | 1,089,071 | -0.49(-1.95%) |
Sep 05, 2014 | 24.83 | 25.40 | 24.53 | 24.90 | 353,379 | +0.38(+1.53%) |
Sep 04, 2014 | 24.74 | 25.17 | 24.41 | 24.52 | 300,720 | -0.11(-0.45%) |
Sep 03, 2014 | 24.98 | 25.41 | 24.27 | 24.63 | 344,631 | -0.33(-1.32%) |
Sep 02, 2014 | 26.01 | 26.08 | 24.00 | 24.96 | 769,277 | -0.95(-3.67%) |
Aug 29, 2014 | 23.98 | 25.91 | 25.91 | 25.91 | 812,607 | +1.96(+8.19%) |
Aug 28, 2014 | 24.12 | 25.17 | 23.91 | 23.95 | 343,428 | -0.43(-1.75%) |
Aug 27, 2014 | 24.00 | 25.25 | 23.59 | 24.38 | 694,517 | +0.43(+1.81%) |
Aug 26, 2014 | 23.80 | 24.18 | 23.58 | 23.94 | 425,126 | +0.16(+0.68%) |
Aug 25, 2014 | 23.32 | 24.40 | 23.09 | 23.78 | 423,446 | +0.74(+3.20%) |
Aug 22, 2014 | 22.96 | 23.23 | 22.58 | 23.04 | 178,738 | +0.05(+0.20%) |
Aug 21, 2014 | 23.92 | 24.04 | 22.54 | 23.00 | 411,587 | -0.89(-3.74%) |
Aug 20, 2014 | 23.94 | 24.26 | 23.76 | 23.89 | 307,532 | -0.14(-0.59%) |
Aug 19, 2014 | 24.17 | 24.46 | 23.81 | 24.04 | 342,216 | -0.09(-0.38%) |
Aug 18, 2014 | 23.80 | 24.88 | 23.65 | 24.13 | 791,738 | +0.55(+2.34%) |
Aug 15, 2014 | 23.01 | 23.95 | 22.63 | 23.58 | 657,379 | +0.84(+3.67%) |
Aug 14, 2014 | 22.60 | 22.84 | 22.38 | 22.74 | 435,148 | +0.11(+0.49%) |
Aug 13, 2014 | 21.78 | 23.24 | 21.50 | 22.63 | 512,929 | +0.90(+4.14%) |
Aug 12, 2014 | 22.28 | 22.66 | 21.47 | 21.73 | 428,040 | -0.62(-2.75%) |
Aug 11, 2014 | 22.33 | 22.66 | 21.98 | 22.34 | 274,027 | +0.17(+0.76%) |
Aug 08, 2014 | 21.99 | 22.26 | 21.59 | 22.18 | 532,561 | +0.17(+0.79%) |
Aug 07, 2014 | 22.99 | 23.09 | 21.70 | 22.00 | 468,159 | -0.92(-4.02%) |
Aug 06, 2014 | 21.86 | 23.40 | 21.86 | 22.92 | 754,853 | +0.92(+4.16%) |
Aug 05, 2014 | 21.68 | 22.35 | 21.56 | 22.01 | 597,849 | +0.20(+0.92%) |
Aug 04, 2014 | 22.28 | 22.66 | 21.46 | 21.81 | 591,097 | -0.46(-2.06%) |