Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.80 | 27.87 | 27.80 | 27.84 | 3,623 | +0.23(+0.85%) |
Oct 30, 2014 | 27.31 | 27.61 | 27.30 | 27.61 | 556 | +0.35(+1.28%) |
Oct 29, 2014 | 27.42 | 27.43 | 27.26 | 27.26 | 4,313 | -0.13(-0.48%) |
Oct 28, 2014 | 27.14 | 27.40 | 27.14 | 27.39 | 36,667 | +0.21(+0.77%) |
Oct 24, 2014 | 26.99 | 27.18 | 26.99 | 27.18 | 205 | +0.18(+0.66%) |
Oct 23, 2014 | 27.00 | 27.12 | 27.00 | 27.00 | 27,895 | +0.30(+1.14%) |
Oct 22, 2014 | 26.96 | 26.96 | 26.68 | 26.70 | 12,382 | -0.16(-0.58%) |
Oct 21, 2014 | 26.54 | 26.86 | 26.54 | 26.86 | 8,117 | +0.54(+2.05%) |
Oct 20, 2014 | 26.11 | 26.31 | 26.11 | 26.31 | 2,313 | +0.15(+0.58%) |
Oct 17, 2014 | 26.08 | 26.27 | 26.01 | 26.16 | 39,190 | +0.44(+1.69%) |
Oct 16, 2014 | 25.59 | 25.73 | 25.59 | 25.73 | 6,151 | -0.08(-0.30%) |
Oct 15, 2014 | 25.24 | 25.81 | 25.21 | 25.81 | 4,590 | -0.15(-0.60%) |
Oct 14, 2014 | 25.96 | 25.98 | 25.86 | 25.96 | 8,898 | -0.10(-0.39%) |
Oct 13, 2014 | 26.30 | 26.30 | 26.01 | 26.06 | 5,609 | -0.59(-2.22%) |
Oct 10, 2014 | 26.60 | 26.65 | 26.60 | 26.65 | 972 | +0.10(+0.37%) |
Oct 09, 2014 | 26.93 | 26.98 | 26.56 | 26.56 | 1,779 | -0.00(-0.02%) |
Oct 08, 2014 | 26.68 | 26.68 | 26.56 | 26.56 | 1,831 | -0.17(-0.64%) |
Oct 07, 2014 | 26.73 | 26.73 | 26.73 | 26.73 | 462 | -0.33(-1.24%) |
Oct 03, 2014 | 27.01 | 27.07 | 27.07 | 27.07 | 6,425 | +0.26(+0.96%) |
Oct 02, 2014 | 26.72 | 26.81 | 26.68 | 26.81 | 3,704 | -0.33(-1.23%) |
Oct 01, 2014 | 26.95 | 27.14 | 26.93 | 27.14 | 4,005 | -0.21(-0.77%) |
Sep 30, 2014 | 27.38 | 27.38 | 27.35 | 27.35 | 2,978 | -0.05(-0.19%) |
Sep 29, 2014 | 27.29 | 27.41 | 27.28 | 27.41 | 3,281 | -0.08(-0.30%) |
Sep 26, 2014 | 27.27 | 27.49 | 27.27 | 27.49 | 2,413 | +0.29(+1.07%) |
Sep 25, 2014 | 27.43 | 27.43 | 27.20 | 27.20 | 23,482 | -0.39(-1.41%) |
Sep 24, 2014 | 27.49 | 27.59 | 27.49 | 27.59 | 3,929 | -0.01(-0.03%) |
Sep 23, 2014 | 27.22 | 27.62 | 27.22 | 27.59 | 1,560 | -0.12(-0.42%) |
Sep 22, 2014 | 27.84 | 27.84 | 27.71 | 27.71 | 1,175 | -0.28(-1.01%) |
Sep 19, 2014 | 28.08 | 28.08 | 27.92 | 27.99 | 23,767 | +0.05(+0.19%) |
Sep 18, 2014 | 28.02 | 28.02 | 27.94 | 27.94 | 1,043 | +0.03(+0.11%) |
Sep 17, 2014 | 27.91 | 27.91 | 27.91 | 27.91 | 249 | -0.03(-0.11%) |
Sep 16, 2014 | 27.75 | 27.94 | 27.75 | 27.94 | 904 | +0.32(+1.15%) |
Sep 15, 2014 | 27.71 | 27.71 | 27.62 | 27.62 | 1,459 | -0.06(-0.21%) |
Sep 12, 2014 | 27.81 | 27.81 | 27.68 | 27.68 | 2,305 | -0.19(-0.68%) |
Sep 11, 2014 | 27.85 | 27.87 | 27.74 | 27.87 | 24,975 | +0.15(+0.56%) |
Sep 10, 2014 | 27.71 | 27.71 | 27.71 | 27.71 | 6,146 | -0.06(-0.22%) |
Sep 09, 2014 | 27.86 | 27.86 | 27.78 | 27.78 | 442,692 | -0.21(-0.75%) |
Sep 08, 2014 | 27.98 | 27.98 | 27.98 | 27.98 | 645 | -0.05(-0.17%) |
Sep 05, 2014 | 27.95 | 28.03 | 27.95 | 28.03 | 4,534 | -0.09(-0.33%) |
Sep 04, 2014 | 28.12 | 28.12 | 28.12 | 28.12 | 30,288 | +0.09(+0.33%) |
Sep 03, 2014 | 28.06 | 28.06 | 27.92 | 28.03 | 6,116 | +0.06(+0.22%) |
Sep 02, 2014 | 27.98 | 27.98 | 27.95 | 27.97 | 3,907 | +0.04(+0.14%) |
Aug 29, 2014 | 27.92 | 27.93 | 27.93 | 27.93 | 5,425 | +0.03(+0.11%) |
Aug 28, 2014 | 27.87 | 27.91 | 27.87 | 27.90 | 5,154 | -0.05(-0.17%) |
Aug 27, 2014 | 27.81 | 27.98 | 27.81 | 27.95 | 22,007 | -0.04(-0.14%) |
Aug 26, 2014 | 27.75 | 27.98 | 27.75 | 27.98 | 26,496 | +0.24(+0.87%) |
Aug 22, 2014 | 27.81 | 27.74 | 27.74 | 27.74 | 260,427 | -0.14(-0.50%) |
Aug 21, 2014 | 27.65 | 27.88 | 27.65 | 27.88 | 1,550 | +0.20(+0.73%) |
Aug 20, 2014 | 27.68 | 27.69 | 27.68 | 27.68 | 5,074 | -0.03(-0.11%) |
Aug 19, 2014 | 27.55 | 27.71 | 27.43 | 27.71 | 5,793 | +0.28(+1.02%) |
Aug 18, 2014 | 27.43 | 27.43 | 27.43 | 27.43 | 2,552 | +0.12(+0.42%) |
Aug 15, 2014 | 27.38 | 27.21 | 27.32 | 27.32 | 25,079 | +0.11(+0.40%) |
Aug 14, 2014 | 27.21 | 27.21 | 27.21 | 27.21 | 143 | +0.04(+0.14%) |
Aug 13, 2014 | 27.07 | 27.02 | 27.02 | 27.17 | 9,104 | +0.15(+0.57%) |
Aug 12, 2014 | 27.23 | 27.23 | 27.02 | 27.02 | 1,490 | -0.22(-0.80%) |
Aug 11, 2014 | 27.18 | 27.23 | 27.16 | 27.23 | 1,612 | +0.53(+1.97%) |
Aug 08, 2014 | 26.71 | 26.71 | 26.71 | 26.71 | 3,973 | -0.23(-0.86%) |
Aug 07, 2014 | 26.94 | 26.94 | 26.94 | 26.94 | 64 | +0.00(+0.00%) |
Aug 06, 2014 | 26.85 | 26.94 | 26.85 | 26.94 | 4,934 | +0.13(+0.49%) |
Aug 05, 2014 | 26.94 | 26.96 | 26.69 | 26.81 | 20,574 | -0.27(-1.00%) |
Aug 04, 2014 | 26.85 | 27.08 | 26.85 | 27.08 | 630 | +0.12(+0.43%) |