Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.03 | 28.74 | 27.72 | 27.97 | 104,050 | +0.67(+2.45%) |
Oct 30, 2014 | 26.45 | 27.48 | 26.39 | 27.30 | 57,965 | +0.95(+3.61%) |
Oct 29, 2014 | 26.17 | 26.55 | 26.01 | 26.35 | 56,336 | +0.28(+1.07%) |
Oct 28, 2014 | 25.05 | 26.22 | 25.05 | 26.07 | 66,511 | +0.86(+3.41%) |
Oct 27, 2014 | 24.61 | 25.58 | 24.76 | 25.21 | 97,226 | +0.45(+1.82%) |
Oct 24, 2014 | 25.47 | 25.47 | 24.51 | 24.76 | 151,008 | -0.79(-3.09%) |
Oct 23, 2014 | 27.88 | 28.07 | 25.09 | 25.55 | 218,094 | -2.74(-9.69%) |
Oct 22, 2014 | 28.97 | 29.24 | 27.91 | 28.29 | 75,654 | -0.72(-2.48%) |
Oct 21, 2014 | 28.38 | 29.23 | 28.16 | 29.01 | 70,774 | +0.88(+3.13%) |
Oct 20, 2014 | 28.10 | 28.10 | 27.59 | 28.13 | 63,028 | -0.11(-0.39%) |
Oct 17, 2014 | 30.54 | 30.54 | 28.07 | 28.24 | 102,486 | -1.77(-5.90%) |
Oct 16, 2014 | 27.99 | 30.75 | 27.99 | 30.01 | 109,889 | +1.54(+5.41%) |
Oct 15, 2014 | 27.28 | 28.58 | 26.97 | 28.47 | 80,625 | +0.81(+2.93%) |
Oct 14, 2014 | 27.59 | 28.01 | 27.37 | 27.66 | 51,071 | +0.39(+1.43%) |
Oct 13, 2014 | 26.99 | 28.21 | 26.99 | 27.27 | 64,019 | +0.26(+0.96%) |
Oct 10, 2014 | 27.81 | 28.44 | 26.76 | 27.01 | 76,806 | -1.03(-3.67%) |
Oct 09, 2014 | 29.21 | 29.21 | 27.94 | 28.04 | 92,356 | -1.27(-4.33%) |
Oct 08, 2014 | 27.28 | 29.59 | 27.00 | 29.31 | 156,027 | +2.03(+7.44%) |
Oct 07, 2014 | 26.22 | 27.73 | 25.89 | 27.28 | 84,920 | +0.94(+3.57%) |
Oct 06, 2014 | 26.64 | 26.69 | 26.28 | 26.34 | 24,680 | -0.30(-1.13%) |
Oct 03, 2014 | 26.98 | 27.20 | 26.43 | 26.64 | 38,444 | -0.06(-0.22%) |
Oct 02, 2014 | 26.10 | 27.29 | 25.79 | 26.70 | 66,476 | +0.55(+2.10%) |
Oct 01, 2014 | 25.95 | 26.24 | 25.62 | 26.15 | 56,679 | +0.25(+0.97%) |
Sep 30, 2014 | 26.25 | 26.51 | 25.85 | 25.90 | 49,494 | -0.26(-0.99%) |
Sep 29, 2014 | 26.07 | 26.97 | 25.78 | 26.16 | 67,168 | -0.26(-0.98%) |
Sep 26, 2014 | 25.86 | 26.52 | 25.72 | 26.42 | 78,032 | +0.56(+2.17%) |
Sep 25, 2014 | 26.43 | 26.43 | 25.50 | 25.86 | 87,792 | -0.65(-2.45%) |
Sep 24, 2014 | 26.79 | 26.79 | 26.38 | 26.51 | 39,854 | -0.27(-1.01%) |
Sep 23, 2014 | 27.15 | 27.63 | 26.69 | 26.78 | 49,263 | -0.50(-1.83%) |
Sep 22, 2014 | 27.95 | 27.96 | 27.18 | 27.28 | 64,007 | -0.74(-2.64%) |
Sep 19, 2014 | 29.19 | 29.26 | 28.01 | 28.02 | 97,588 | -1.11(-3.81%) |
Sep 18, 2014 | 29.32 | 29.78 | 28.28 | 29.13 | 49,682 | -0.19(-0.65%) |
Sep 17, 2014 | 29.04 | 29.64 | 28.87 | 29.32 | 39,699 | +0.23(+0.79%) |
Sep 16, 2014 | 28.38 | 29.25 | 28.31 | 29.09 | 107,716 | +0.72(+2.54%) |
Sep 15, 2014 | 28.87 | 28.87 | 28.27 | 28.37 | 33,555 | -0.43(-1.49%) |
Sep 12, 2014 | 28.61 | 28.80 | 28.45 | 28.80 | 37,919 | +0.22(+0.77%) |
Sep 11, 2014 | 27.53 | 28.77 | 27.53 | 28.58 | 69,549 | +0.91(+3.29%) |
Sep 10, 2014 | 27.84 | 27.94 | 26.96 | 27.67 | 98,540 | -0.15(-0.54%) |
Sep 09, 2014 | 28.07 | 28.07 | 27.41 | 27.82 | 69,883 | -0.44(-1.56%) |
Sep 08, 2014 | 27.96 | 28.37 | 27.17 | 28.26 | 94,597 | +0.18(+0.64%) |
Sep 05, 2014 | 27.92 | 28.20 | 27.80 | 28.08 | 32,893 | -0.06(-0.21%) |
Sep 04, 2014 | 28.63 | 28.80 | 27.91 | 28.14 | 44,807 | -0.29(-1.02%) |
Sep 03, 2014 | 28.75 | 29.11 | 28.20 | 28.43 | 56,108 | -0.27(-0.94%) |
Sep 02, 2014 | 28.49 | 28.87 | 28.17 | 28.70 | 54,012 | +0.19(+0.67%) |
Aug 29, 2014 | 28.36 | 28.51 | 28.51 | 28.51 | 27,100 | +0.29(+1.03%) |
Aug 28, 2014 | 28.05 | 28.34 | 27.71 | 28.22 | 48,482 | +0.01(+0.04%) |
Aug 27, 2014 | 28.05 | 28.31 | 27.74 | 28.21 | 41,144 | +0.12(+0.43%) |
Aug 26, 2014 | 28.07 | 28.15 | 27.82 | 28.09 | 77,464 | +0.07(+0.25%) |
Aug 25, 2014 | 28.07 | 28.26 | 27.38 | 28.02 | 36,494 | +0.00(+0.00%) |
Aug 22, 2014 | 27.71 | 28.32 | 27.45 | 28.02 | 55,013 | +0.12(+0.43%) |
Aug 21, 2014 | 28.03 | 28.48 | 27.80 | 27.90 | 57,085 | -0.16(-0.57%) |
Aug 20, 2014 | 28.19 | 28.34 | 27.97 | 28.06 | 33,750 | -0.22(-0.78%) |
Aug 19, 2014 | 28.41 | 28.42 | 28.01 | 28.28 | 36,440 | -0.01(-0.04%) |
Aug 18, 2014 | 28.24 | 28.40 | 27.91 | 28.29 | 39,063 | +0.35(+1.25%) |
Aug 15, 2014 | 28.54 | 28.54 | 27.47 | 27.94 | 33,684 | -0.29(-1.03%) |
Aug 14, 2014 | 28.43 | 28.66 | 27.85 | 28.23 | 38,565 | -0.11(-0.39%) |
Aug 13, 2014 | 28.42 | 28.51 | 28.07 | 28.34 | 36,893 | +0.02(+0.07%) |
Aug 12, 2014 | 28.86 | 28.91 | 28.23 | 28.32 | 56,016 | -0.80(-2.75%) |
Aug 11, 2014 | 29.34 | 29.66 | 28.89 | 29.12 | 41,650 | -0.06(-0.21%) |
Aug 08, 2014 | 28.46 | 29.15 | 28.42 | 29.18 | 45,640 | +0.62(+2.17%) |
Aug 07, 2014 | 29.64 | 29.88 | 28.34 | 28.56 | 62,309 | -1.02(-3.45%) |
Aug 06, 2014 | 28.91 | 29.62 | 28.68 | 29.58 | 64,090 | +0.61(+2.11%) |
Aug 05, 2014 | 28.15 | 29.31 | 27.79 | 28.97 | 103,244 | +0.56(+1.97%) |
Aug 04, 2014 | 28.15 | 28.50 | 27.09 | 28.41 | 104,175 | +0.40(+1.43%) |