Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.87 | 29.32 | 27.77 | 29.16 | 73,219 | +1.91(+6.99%) |
Oct 30, 2014 | 29.27 | 29.29 | 27.22 | 27.26 | 116,530 | -1.86(-6.39%) |
Oct 29, 2014 | 28.54 | 29.27 | 28.43 | 29.12 | 33,122 | +0.47(+1.64%) |
Oct 28, 2014 | 27.90 | 28.92 | 27.62 | 28.65 | 87,558 | +0.96(+3.46%) |
Oct 27, 2014 | 26.37 | 27.97 | 26.48 | 27.69 | 75,156 | +1.21(+4.57%) |
Oct 24, 2014 | 27.00 | 27.04 | 26.10 | 26.48 | 38,097 | -0.44(-1.64%) |
Oct 23, 2014 | 26.37 | 27.35 | 26.31 | 26.92 | 80,940 | +0.75(+2.87%) |
Oct 22, 2014 | 26.37 | 27.13 | 25.97 | 26.17 | 43,585 | -0.07(-0.25%) |
Oct 21, 2014 | 26.40 | 26.48 | 25.83 | 26.23 | 40,684 | +0.12(+0.47%) |
Oct 20, 2014 | 25.40 | 26.17 | 25.40 | 26.11 | 27,735 | +0.69(+2.70%) |
Oct 17, 2014 | 25.74 | 26.11 | 25.38 | 25.43 | 78,005 | +0.08(+0.30%) |
Oct 16, 2014 | 24.88 | 25.83 | 24.88 | 25.35 | 108,006 | -0.02(-0.07%) |
Oct 15, 2014 | 23.86 | 25.44 | 23.62 | 25.37 | 113,922 | +1.30(+5.38%) |
Oct 14, 2014 | 24.99 | 25.08 | 23.95 | 24.07 | 135,646 | -0.75(-3.03%) |
Oct 13, 2014 | 25.58 | 25.89 | 24.69 | 24.82 | 82,504 | -0.75(-2.94%) |
Oct 10, 2014 | 27.13 | 27.27 | 25.44 | 25.58 | 101,344 | -1.71(-6.26%) |
Oct 09, 2014 | 27.76 | 27.76 | 27.25 | 27.28 | 64,142 | -0.37(-1.32%) |
Oct 08, 2014 | 27.14 | 27.77 | 26.42 | 27.65 | 64,658 | +0.41(+1.52%) |
Oct 07, 2014 | 27.58 | 27.59 | 27.10 | 27.24 | 66,585 | -0.34(-1.23%) |
Oct 06, 2014 | 27.46 | 27.74 | 26.88 | 27.58 | 91,119 | +0.26(+0.96%) |
Oct 03, 2014 | 27.51 | 27.86 | 27.30 | 27.31 | 76,948 | +0.08(+0.31%) |
Oct 02, 2014 | 27.49 | 27.79 | 26.52 | 27.23 | 254,204 | -0.19(-0.68%) |
Oct 01, 2014 | 28.40 | 28.51 | 27.39 | 27.42 | 110,035 | -1.00(-3.50%) |
Sep 30, 2014 | 28.59 | 28.88 | 28.21 | 28.41 | 65,650 | -0.12(-0.43%) |
Sep 29, 2014 | 28.20 | 28.60 | 28.18 | 28.53 | 73,148 | +0.02(+0.07%) |
Sep 26, 2014 | 27.82 | 28.63 | 27.62 | 28.51 | 62,189 | +0.80(+2.88%) |
Sep 25, 2014 | 28.27 | 28.30 | 27.55 | 27.72 | 160,826 | -0.47(-1.67%) |
Sep 24, 2014 | 27.36 | 28.36 | 27.36 | 28.19 | 94,636 | +0.79(+2.88%) |
Sep 23, 2014 | 27.18 | 27.97 | 26.81 | 27.40 | 143,903 | +0.33(+1.21%) |
Sep 22, 2014 | 26.53 | 27.19 | 26.41 | 27.07 | 117,298 | +0.36(+1.34%) |
Sep 19, 2014 | 26.81 | 26.93 | 25.66 | 26.71 | 376,038 | +0.02(+0.07%) |
Sep 18, 2014 | 26.74 | 27.28 | 26.52 | 26.69 | 81,735 | +0.14(+0.53%) |
Sep 17, 2014 | 26.57 | 26.71 | 26.29 | 26.55 | 75,743 | +0.11(+0.43%) |
Sep 16, 2014 | 26.17 | 26.75 | 26.01 | 26.44 | 132,741 | +0.15(+0.57%) |
Sep 15, 2014 | 25.92 | 26.49 | 25.92 | 26.29 | 86,543 | +0.25(+0.97%) |
Sep 12, 2014 | 26.10 | 26.24 | 25.80 | 26.04 | 86,325 | +0.01(+0.04%) |
Sep 11, 2014 | 25.59 | 26.29 | 25.48 | 26.03 | 97,124 | +0.39(+1.50%) |
Sep 10, 2014 | 27.63 | 27.82 | 25.36 | 25.64 | 190,387 | -1.91(-6.92%) |
Sep 09, 2014 | 27.91 | 28.24 | 27.39 | 27.55 | 74,751 | -0.48(-1.71%) |
Sep 08, 2014 | 28.97 | 28.97 | 27.54 | 28.03 | 123,295 | -1.07(-3.68%) |
Sep 05, 2014 | 28.71 | 29.41 | 27.78 | 29.10 | 90,458 | +0.44(+1.54%) |
Sep 04, 2014 | 27.47 | 29.08 | 27.47 | 28.66 | 80,016 | +1.32(+4.84%) |
Sep 03, 2014 | 28.98 | 28.98 | 26.98 | 27.33 | 95,886 | -1.44(-4.99%) |
Sep 02, 2014 | 28.49 | 29.32 | 28.49 | 28.77 | 82,719 | +0.30(+1.06%) |
Aug 29, 2014 | 28.23 | 28.47 | 28.47 | 28.47 | 111,511 | +0.35(+1.24%) |
Aug 28, 2014 | 27.50 | 28.72 | 27.50 | 28.12 | 123,168 | +0.62(+2.25%) |
Aug 27, 2014 | 27.65 | 27.83 | 26.97 | 27.50 | 56,819 | -0.03(-0.10%) |
Aug 26, 2014 | 27.07 | 27.64 | 26.94 | 27.53 | 31,652 | +0.41(+1.52%) |
Aug 25, 2014 | 27.13 | 27.30 | 26.39 | 27.12 | 39,593 | +0.23(+0.87%) |
Aug 22, 2014 | 27.16 | 27.23 | 26.67 | 26.88 | 68,995 | -0.19(-0.69%) |
Aug 21, 2014 | 26.21 | 27.23 | 25.85 | 27.07 | 69,922 | +0.92(+3.52%) |
Aug 20, 2014 | 25.96 | 26.46 | 25.89 | 26.15 | 35,678 | +0.04(+0.14%) |
Aug 19, 2014 | 27.00 | 27.12 | 25.69 | 26.11 | 74,024 | -0.66(-2.46%) |
Aug 18, 2014 | 26.18 | 27.43 | 25.95 | 26.77 | 142,038 | +0.87(+3.37%) |
Aug 15, 2014 | 26.41 | 26.53 | 25.36 | 25.90 | 64,383 | -0.22(-0.83%) |
Aug 14, 2014 | 25.58 | 26.69 | 25.36 | 26.11 | 94,812 | +0.65(+2.54%) |
Aug 13, 2014 | 25.62 | 25.69 | 25.04 | 25.46 | 99,310 | -0.15(-0.59%) |
Aug 12, 2014 | 24.93 | 25.82 | 24.73 | 25.61 | 67,599 | +0.74(+2.98%) |
Aug 11, 2014 | 24.69 | 25.89 | 24.65 | 24.87 | 105,158 | +0.55(+2.28%) |
Aug 08, 2014 | 23.17 | 24.69 | 22.76 | 24.32 | 181,120 | +1.84(+8.19%) |
Aug 07, 2014 | 22.63 | 22.63 | 22.39 | 22.48 | 25,208 | +0.00(+0.00%) |
Aug 06, 2014 | 22.58 | 22.64 | 22.10 | 22.48 | 63,501 | -0.09(-0.42%) |
Aug 05, 2014 | 22.46 | 22.66 | 22.06 | 22.57 | 51,378 | +0.07(+0.29%) |
Aug 04, 2014 | 22.41 | 22.69 | 22.13 | 22.51 | 79,792 | +0.09(+0.42%) |