Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.36 | 28.36 | 28.19 | 28.34 | 215,583 | +0.31(+1.11%) |
Oct 30, 2014 | 27.75 | 28.09 | 27.75 | 28.03 | 286,482 | +0.16(+0.57%) |
Oct 29, 2014 | 27.94 | 27.94 | 27.72 | 27.87 | 184,865 | -0.01(-0.04%) |
Oct 28, 2014 | 27.72 | 27.89 | 27.66 | 27.89 | 603,035 | +0.26(+0.94%) |
Oct 27, 2014 | 27.60 | 27.65 | 27.65 | 27.62 | 513,477 | +0.02(+0.06%) |
Oct 24, 2014 | 27.50 | 27.65 | 27.41 | 27.61 | 233,457 | +0.19(+0.68%) |
Oct 23, 2014 | 27.46 | 27.56 | 27.38 | 27.42 | 231,043 | +0.25(+0.92%) |
Oct 22, 2014 | 27.37 | 27.43 | 27.16 | 27.17 | 248,462 | -0.12(-0.42%) |
Oct 21, 2014 | 27.01 | 27.32 | 26.99 | 27.29 | 444,376 | +0.44(+1.63%) |
Oct 20, 2014 | 26.55 | 26.87 | 26.55 | 26.85 | 2,280,920 | +0.22(+0.82%) |
Oct 17, 2014 | 26.63 | 26.75 | 26.47 | 26.63 | 10,790,534 | +0.32(+1.21%) |
Oct 16, 2014 | 25.96 | 26.48 | 25.95 | 26.31 | 827,380 | -0.06(-0.21%) |
Oct 15, 2014 | 26.23 | 26.44 | 25.78 | 26.37 | 6,705,687 | -0.20(-0.75%) |
Oct 14, 2014 | 26.66 | 26.86 | 26.49 | 26.57 | 162,578 | +0.02(+0.07%) |
Oct 13, 2014 | 26.94 | 27.05 | 26.54 | 26.55 | 214,165 | -0.41(-1.51%) |
Oct 10, 2014 | 27.14 | 27.25 | 26.94 | 26.96 | 343,434 | -0.20(-0.74%) |
Oct 09, 2014 | 27.60 | 27.64 | 27.15 | 27.16 | 150,692 | -0.48(-1.73%) |
Oct 08, 2014 | 27.21 | 27.68 | 27.11 | 27.64 | 431,544 | +0.44(+1.63%) |
Oct 07, 2014 | 27.46 | 27.51 | 27.20 | 27.20 | 151,996 | -0.38(-1.38%) |
Oct 06, 2014 | 27.72 | 27.74 | 27.48 | 27.58 | 622,771 | -0.03(-0.11%) |
Oct 03, 2014 | 27.48 | 27.62 | 27.38 | 27.61 | 112,025 | +0.27(+1.00%) |
Oct 02, 2014 | 27.29 | 27.40 | 27.13 | 27.34 | 136,465 | -0.00(-0.02%) |
Oct 01, 2014 | 27.59 | 27.59 | 27.27 | 27.34 | 329,167 | -0.34(-1.24%) |
Sep 30, 2014 | 27.72 | 27.79 | 27.59 | 27.68 | 132,243 | -0.01(-0.03%) |
Sep 29, 2014 | 27.53 | 27.73 | 27.49 | 27.69 | 164,313 | -0.06(-0.21%) |
Sep 26, 2014 | 27.62 | 27.80 | 27.55 | 27.75 | 227,832 | +0.21(+0.76%) |
Sep 25, 2014 | 27.89 | 27.89 | 27.54 | 27.54 | 447,363 | -0.41(-1.46%) |
Sep 24, 2014 | 27.77 | 27.97 | 27.72 | 27.95 | 130,526 | +0.16(+0.56%) |
Sep 23, 2014 | 27.87 | 27.94 | 27.79 | 27.79 | 164,815 | -0.16(-0.58%) |
Sep 22, 2014 | 28.10 | 28.10 | 27.92 | 27.95 | 76,458 | -0.17(-0.62%) |
Sep 19, 2014 | 28.15 | 28.22 | 28.07 | 28.13 | 74,566 | +0.03(+0.11%) |
Sep 18, 2014 | 28.07 | 28.11 | 28.04 | 28.10 | 108,383 | +0.11(+0.40%) |
Sep 17, 2014 | 27.99 | 28.09 | 27.88 | 27.99 | 73,461 | +0.03(+0.12%) |
Sep 16, 2014 | 27.72 | 27.99 | 27.72 | 27.95 | 63,076 | +0.20(+0.73%) |
Sep 15, 2014 | 27.70 | 27.79 | 27.66 | 27.75 | 65,456 | +0.05(+0.19%) |
Sep 12, 2014 | 27.87 | 27.87 | 27.63 | 27.69 | 113,381 | -0.19(-0.69%) |
Sep 11, 2014 | 27.76 | 27.89 | 27.71 | 27.89 | 78,544 | +0.04(+0.16%) |
Sep 10, 2014 | 27.79 | 27.84 | 27.67 | 27.84 | 79,340 | +0.08(+0.29%) |
Sep 09, 2014 | 27.89 | 27.91 | 27.71 | 27.76 | 169,671 | -0.15(-0.54%) |
Sep 08, 2014 | 28.00 | 28.00 | 27.85 | 27.91 | 113,036 | -0.10(-0.37%) |
Sep 05, 2014 | 27.83 | 28.02 | 27.81 | 28.02 | 83,751 | +0.16(+0.59%) |
Sep 04, 2014 | 27.90 | 28.00 | 27.79 | 27.85 | 91,382 | -0.04(-0.13%) |
Sep 03, 2014 | 27.97 | 27.97 | 27.85 | 27.89 | 127,535 | +0.01(+0.04%) |
Sep 02, 2014 | 27.97 | 27.97 | 27.78 | 27.88 | 136,261 | -0.07(-0.25%) |
Aug 29, 2014 | 27.89 | 27.95 | 27.95 | 27.95 | 151,487 | +0.09(+0.33%) |
Aug 28, 2014 | 27.80 | 27.88 | 27.78 | 27.85 | 257,725 | -0.02(-0.07%) |
Aug 27, 2014 | 27.84 | 27.87 | 27.81 | 27.87 | 107,695 | +0.05(+0.17%) |
Aug 26, 2014 | 27.83 | 27.91 | 27.83 | 27.83 | 109,769 | -0.01(-0.03%) |
Aug 25, 2014 | 27.83 | 27.88 | 27.80 | 27.83 | 161,589 | +0.14(+0.51%) |
Aug 22, 2014 | 27.79 | 27.79 | 27.69 | 27.69 | 2,022,154 | -0.09(-0.33%) |
Aug 21, 2014 | 27.73 | 27.82 | 27.73 | 27.79 | 195,575 | +0.09(+0.31%) |
Aug 20, 2014 | 27.60 | 27.73 | 27.60 | 27.70 | 98,605 | +0.05(+0.20%) |
Aug 19, 2014 | 27.61 | 27.66 | 27.54 | 27.65 | 142,824 | +0.14(+0.49%) |
Aug 18, 2014 | 27.47 | 27.51 | 27.43 | 27.51 | 159,388 | +0.19(+0.69%) |
Aug 15, 2014 | 27.43 | 27.43 | 27.15 | 27.32 | 213,784 | -0.01(-0.04%) |
Aug 14, 2014 | 27.24 | 27.34 | 27.24 | 27.33 | 339,395 | +0.13(+0.48%) |
Aug 13, 2014 | 27.12 | 27.22 | 27.08 | 27.20 | 101,456 | +0.15(+0.55%) |
Aug 12, 2014 | 27.05 | 27.09 | 26.97 | 27.05 | 158,449 | -0.00(-0.00%) |
Aug 11, 2014 | 27.11 | 27.16 | 27.05 | 27.05 | 94,384 | +0.06(+0.23%) |
Aug 08, 2014 | 26.71 | 26.94 | 26.69 | 26.99 | 68,794 | +0.32(+1.19%) |
Aug 07, 2014 | 26.91 | 26.95 | 26.61 | 26.68 | 120,850 | -0.12(-0.46%) |
Aug 06, 2014 | 26.67 | 26.89 | 26.65 | 26.80 | 211,148 | +0.02(+0.07%) |
Aug 05, 2014 | 26.98 | 26.99 | 26.71 | 26.78 | 155,332 | -0.29(-1.07%) |
Aug 04, 2014 | 26.94 | 27.10 | 26.82 | 27.07 | 158,317 | +0.14(+0.51%) |