Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.53 | 27.90 | 27.31 | 27.87 | 515,751 | +0.41(+1.48%) |
Oct 30, 2014 | 27.40 | 27.55 | 27.18 | 27.46 | 144,003 | -0.03(-0.12%) |
Oct 29, 2014 | 27.84 | 27.92 | 27.32 | 27.50 | 181,870 | +0.01(+0.05%) |
Oct 28, 2014 | 27.18 | 27.54 | 27.08 | 27.48 | 188,357 | +0.53(+1.95%) |
Oct 27, 2014 | 27.11 | 27.43 | 27.43 | 26.96 | 165,554 | -0.47(-1.73%) |
Oct 24, 2014 | 27.50 | 27.50 | 27.18 | 27.43 | 192,155 | -0.03(-0.12%) |
Oct 23, 2014 | 27.33 | 27.68 | 27.27 | 27.46 | 115,011 | +0.46(+1.70%) |
Oct 22, 2014 | 27.47 | 27.60 | 26.99 | 27.00 | 313,165 | -0.49(-1.79%) |
Oct 21, 2014 | 27.08 | 27.54 | 27.08 | 27.50 | 327,216 | +0.69(+2.59%) |
Oct 20, 2014 | 26.50 | 26.80 | 26.50 | 26.80 | 448,884 | +0.05(+0.20%) |
Oct 17, 2014 | 26.87 | 27.10 | 26.55 | 26.75 | 495,771 | +0.41(+1.54%) |
Oct 16, 2014 | 25.53 | 26.56 | 25.48 | 26.34 | 1,182,520 | +0.16(+0.61%) |
Oct 15, 2014 | 26.20 | 26.22 | 25.40 | 26.18 | 576,164 | -0.02(-0.08%) |
Oct 14, 2014 | 26.61 | 26.79 | 26.09 | 26.20 | 1,778,800 | -0.33(-1.26%) |
Oct 13, 2014 | 27.06 | 27.32 | 26.50 | 26.54 | 421,244 | -0.40(-1.48%) |
Oct 10, 2014 | 27.24 | 27.48 | 26.81 | 26.94 | 586,668 | -0.51(-1.87%) |
Oct 09, 2014 | 28.16 | 28.23 | 27.40 | 27.45 | 410,424 | -0.95(-3.33%) |
Oct 08, 2014 | 28.08 | 28.42 | 27.67 | 28.40 | 560,894 | +0.29(+1.02%) |
Oct 07, 2014 | 28.40 | 28.58 | 28.10 | 28.11 | 240,908 | -0.41(-1.43%) |
Oct 06, 2014 | 28.50 | 28.68 | 28.31 | 28.52 | 166,086 | +0.17(+0.59%) |
Oct 03, 2014 | 28.50 | 28.58 | 28.14 | 28.35 | 283,120 | -0.11(-0.40%) |
Oct 02, 2014 | 28.54 | 28.66 | 28.01 | 28.46 | 307,158 | -0.24(-0.84%) |
Oct 01, 2014 | 29.10 | 29.21 | 28.58 | 28.70 | 924,768 | -0.52(-1.78%) |
Sep 30, 2014 | 29.43 | 29.51 | 29.08 | 29.22 | 254,042 | -0.23(-0.77%) |
Sep 29, 2014 | 29.34 | 29.53 | 29.21 | 29.45 | 86,371 | -0.14(-0.47%) |
Sep 26, 2014 | 29.28 | 29.68 | 29.22 | 29.59 | 156,109 | +0.28(+0.96%) |
Sep 25, 2014 | 29.72 | 29.81 | 29.30 | 29.31 | 199,254 | -0.51(-1.72%) |
Sep 24, 2014 | 29.80 | 29.98 | 29.46 | 29.82 | 240,950 | +0.09(+0.31%) |
Sep 23, 2014 | 29.82 | 30.00 | 29.73 | 29.73 | 662,258 | -0.19(-0.65%) |
Sep 22, 2014 | 30.20 | 30.27 | 29.86 | 29.92 | 318,604 | -0.36(-1.19%) |
Sep 19, 2014 | 30.43 | 30.56 | 30.28 | 30.28 | 99,158 | -0.08(-0.26%) |
Sep 18, 2014 | 30.52 | 30.58 | 30.32 | 30.36 | 82,936 | -0.05(-0.15%) |
Sep 17, 2014 | 30.68 | 30.68 | 30.40 | 30.41 | 53,032 | -0.19(-0.63%) |
Sep 16, 2014 | 30.18 | 30.73 | 30.18 | 30.60 | 120,805 | +0.41(+1.37%) |
Sep 15, 2014 | 30.05 | 30.26 | 29.92 | 30.19 | 307,896 | +0.05(+0.15%) |
Sep 12, 2014 | 30.43 | 30.46 | 30.08 | 30.14 | 90,963 | -0.42(-1.37%) |
Sep 11, 2014 | 30.38 | 30.58 | 30.21 | 30.56 | 97,727 | -0.03(-0.11%) |
Sep 10, 2014 | 30.68 | 30.74 | 30.38 | 30.60 | 356,529 | -0.05(-0.15%) |
Sep 09, 2014 | 30.76 | 30.90 | 30.51 | 30.64 | 147,392 | -0.19(-0.61%) |
Sep 08, 2014 | 31.18 | 31.18 | 30.70 | 30.83 | 93,175 | -0.51(-1.62%) |
Sep 05, 2014 | 31.18 | 31.37 | 31.08 | 31.34 | 40,989 | +0.17(+0.56%) |
Sep 04, 2014 | 31.66 | 31.66 | 31.08 | 31.16 | 97,142 | -0.45(-1.43%) |
Sep 03, 2014 | 31.48 | 31.69 | 31.48 | 31.62 | 125,433 | +0.17(+0.55%) |
Sep 02, 2014 | 31.68 | 31.68 | 31.26 | 31.44 | 301,080 | -0.31(-0.97%) |
Aug 29, 2014 | 31.62 | 31.75 | 31.75 | 31.75 | 142,512 | +0.21(+0.68%) |
Aug 28, 2014 | 31.50 | 31.57 | 31.41 | 31.54 | 73,953 | -0.04(-0.13%) |
Aug 27, 2014 | 31.60 | 31.70 | 31.48 | 31.58 | 33,278 | +0.01(+0.04%) |
Aug 26, 2014 | 31.46 | 31.68 | 31.37 | 31.56 | 61,901 | +0.18(+0.57%) |
Aug 25, 2014 | 31.27 | 31.42 | 31.26 | 31.38 | 120,961 | +0.27(+0.88%) |
Aug 22, 2014 | 31.27 | 31.27 | 31.00 | 31.11 | 95,595 | -0.21(-0.66%) |
Aug 21, 2014 | 31.25 | 31.35 | 31.22 | 31.32 | 125,551 | -0.01(-0.04%) |
Aug 20, 2014 | 31.22 | 31.29 | 31.12 | 31.33 | 59,700 | +0.02(+0.06%) |
Aug 19, 2014 | 31.08 | 31.31 | 31.07 | 31.31 | 228,512 | +0.25(+0.82%) |
Aug 18, 2014 | 31.05 | 31.06 | 30.93 | 31.06 | 50,804 | +0.16(+0.52%) |
Aug 15, 2014 | 30.85 | 30.93 | 30.64 | 30.90 | 106,360 | +0.21(+0.70%) |
Aug 14, 2014 | 30.80 | 30.86 | 30.66 | 30.68 | 64,828 | -0.11(-0.37%) |
Aug 13, 2014 | 30.85 | 30.90 | 30.70 | 30.80 | 82,365 | +0.05(+0.17%) |
Aug 12, 2014 | 30.86 | 30.86 | 30.62 | 30.74 | 112,242 | -0.19(-0.62%) |
Aug 11, 2014 | 30.98 | 31.08 | 30.89 | 30.94 | 57,675 | +0.10(+0.32%) |
Aug 08, 2014 | 30.60 | 30.83 | 30.50 | 30.84 | 66,319 | +0.37(+1.20%) |
Aug 07, 2014 | 30.88 | 30.88 | 30.37 | 30.47 | 257,846 | -0.27(-0.89%) |
Aug 06, 2014 | 30.54 | 30.96 | 30.54 | 30.74 | 115,170 | +0.04(+0.13%) |
Aug 05, 2014 | 31.09 | 31.14 | 30.58 | 30.70 | 159,117 | -0.54(-1.73%) |
Aug 04, 2014 | 30.89 | 31.29 | 30.76 | 31.24 | 169,829 | +0.45(+1.45%) |