Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.51 | 27.93 | 26.17 | 27.71 | 182,247 | +1.83(+7.07%) |
Oct 30, 2014 | 25.54 | 26.43 | 24.99 | 25.88 | 177,957 | +0.29(+1.13%) |
Oct 29, 2014 | 25.07 | 25.91 | 24.33 | 25.59 | 115,825 | +0.60(+2.40%) |
Oct 28, 2014 | 24.62 | 25.23 | 24.00 | 24.99 | 127,363 | +0.54(+2.21%) |
Oct 27, 2014 | 24.81 | 25.38 | 24.99 | 24.45 | 131,584 | -0.54(-2.16%) |
Oct 24, 2014 | 25.93 | 26.35 | 24.71 | 24.99 | 112,600 | -0.98(-3.77%) |
Oct 23, 2014 | 25.66 | 27.22 | 25.66 | 25.97 | 124,246 | +0.74(+2.93%) |
Oct 22, 2014 | 26.72 | 27.07 | 25.14 | 25.23 | 164,377 | -1.34(-5.04%) |
Oct 21, 2014 | 26.27 | 27.91 | 25.90 | 26.57 | 165,322 | +0.33(+1.26%) |
Oct 20, 2014 | 25.93 | 27.21 | 25.25 | 26.24 | 129,971 | +0.13(+0.50%) |
Oct 17, 2014 | 27.45 | 28.29 | 25.77 | 26.11 | 213,644 | -0.89(-3.30%) |
Oct 16, 2014 | 24.25 | 28.15 | 23.30 | 27.00 | 520,655 | +2.33(+9.44%) |
Oct 15, 2014 | 20.85 | 24.77 | 20.82 | 24.67 | 494,037 | +3.37(+15.82%) |
Oct 14, 2014 | 21.41 | 21.93 | 20.86 | 21.30 | 180,334 | -0.05(-0.23%) |
Oct 13, 2014 | 21.49 | 22.28 | 21.00 | 21.35 | 226,163 | -0.23(-1.07%) |
Oct 10, 2014 | 23.11 | 24.02 | 21.13 | 21.58 | 283,733 | -1.50(-6.50%) |
Oct 09, 2014 | 24.58 | 24.70 | 22.99 | 23.08 | 306,777 | -1.51(-6.14%) |
Oct 08, 2014 | 25.57 | 26.53 | 23.81 | 24.59 | 283,169 | -1.09(-4.24%) |
Oct 07, 2014 | 26.84 | 27.25 | 25.53 | 25.68 | 175,469 | -1.41(-5.20%) |
Oct 06, 2014 | 28.07 | 28.58 | 26.58 | 27.09 | 130,535 | -0.83(-2.97%) |
Oct 03, 2014 | 27.09 | 28.43 | 26.93 | 27.92 | 153,988 | +1.13(+4.22%) |
Oct 02, 2014 | 26.09 | 26.93 | 25.49 | 26.79 | 97,538 | +0.65(+2.49%) |
Oct 01, 2014 | 26.86 | 26.94 | 25.92 | 26.14 | 183,227 | -0.80(-2.97%) |
Sep 30, 2014 | 27.73 | 28.28 | 26.79 | 26.94 | 224,399 | -0.82(-2.95%) |
Sep 29, 2014 | 27.65 | 28.13 | 27.49 | 27.76 | 205,480 | -0.39(-1.39%) |
Sep 26, 2014 | 28.59 | 29.29 | 27.71 | 28.15 | 193,802 | -0.24(-0.85%) |
Sep 25, 2014 | 29.49 | 29.84 | 28.16 | 28.39 | 154,881 | -1.28(-4.31%) |
Sep 24, 2014 | 29.28 | 29.67 | 28.19 | 29.67 | 224,136 | +0.54(+1.85%) |
Sep 23, 2014 | 29.49 | 29.97 | 29.02 | 29.13 | 276,867 | -0.58(-1.95%) |
Sep 22, 2014 | 30.88 | 31.19 | 29.42 | 29.71 | 274,282 | -1.51(-4.84%) |
Sep 19, 2014 | 31.40 | 32.49 | 30.79 | 31.22 | 194,835 | +0.06(+0.19%) |
Sep 18, 2014 | 31.78 | 32.09 | 30.59 | 31.16 | 134,651 | -0.43(-1.36%) |
Sep 17, 2014 | 31.59 | 32.54 | 31.37 | 31.59 | 143,572 | -0.08(-0.25%) |
Sep 16, 2014 | 32.55 | 33.70 | 31.45 | 31.67 | 178,679 | -0.32(-1.00%) |
Sep 15, 2014 | 33.09 | 33.64 | 31.61 | 31.99 | 258,450 | -1.06(-3.21%) |
Sep 12, 2014 | 33.40 | 33.88 | 32.58 | 33.05 | 159,522 | -0.42(-1.25%) |
Sep 11, 2014 | 33.13 | 33.70 | 31.95 | 33.47 | 254,627 | -0.14(-0.42%) |
Sep 10, 2014 | 33.05 | 34.12 | 32.83 | 33.61 | 151,539 | +0.70(+2.11%) |
Sep 09, 2014 | 33.60 | 34.41 | 32.76 | 32.91 | 143,428 | -1.01(-2.96%) |
Sep 08, 2014 | 33.10 | 34.80 | 33.08 | 33.92 | 197,194 | +0.67(+2.02%) |
Sep 05, 2014 | 33.09 | 35.70 | 32.33 | 33.25 | 104,767 | +0.20(+0.61%) |
Sep 04, 2014 | 33.87 | 34.99 | 32.87 | 33.05 | 115,223 | -0.79(-2.33%) |
Sep 03, 2014 | 34.72 | 34.99 | 33.63 | 33.84 | 103,584 | -0.57(-1.66%) |
Sep 02, 2014 | 33.28 | 34.72 | 32.67 | 34.41 | 286,025 | +1.39(+4.21%) |
Aug 29, 2014 | 33.51 | 33.02 | 33.02 | 33.02 | 155,500 | -0.38(-1.14%) |
Aug 28, 2014 | 33.63 | 34.23 | 33.15 | 33.40 | 77,487 | -0.49(-1.45%) |
Aug 27, 2014 | 34.00 | 34.73 | 33.58 | 33.89 | 88,175 | +0.02(+0.06%) |
Aug 26, 2014 | 33.75 | 34.06 | 33.26 | 33.87 | 138,210 | +0.29(+0.86%) |
Aug 25, 2014 | 33.68 | 33.99 | 33.00 | 33.58 | 162,320 | +0.26(+0.78%) |
Aug 22, 2014 | 34.54 | 34.93 | 32.78 | 33.32 | 244,359 | -1.11(-3.22%) |
Aug 21, 2014 | 35.88 | 36.36 | 34.44 | 34.43 | 208,715 | -1.58(-4.39%) |
Aug 20, 2014 | 37.07 | 37.50 | 35.84 | 36.01 | 143,457 | -1.44(-3.85%) |
Aug 19, 2014 | 37.93 | 38.31 | 37.31 | 37.45 | 73,236 | -0.39(-1.03%) |
Aug 18, 2014 | 38.32 | 39.24 | 37.60 | 37.84 | 122,186 | +0.14(+0.37%) |
Aug 15, 2014 | 39.33 | 39.50 | 37.45 | 37.70 | 100,113 | -1.30(-3.33%) |
Aug 14, 2014 | 40.42 | 40.69 | 38.83 | 39.00 | 164,742 | -1.55(-3.82%) |
Aug 13, 2014 | 39.94 | 41.41 | 39.66 | 40.55 | 165,532 | +0.85(+2.14%) |
Aug 12, 2014 | 40.67 | 41.38 | 39.35 | 39.70 | 179,866 | -1.38(-3.35%) |
Aug 11, 2014 | 41.01 | 42.36 | 39.84 | 41.08 | 198,505 | +0.62(+1.52%) |
Aug 08, 2014 | 41.42 | 41.42 | 39.57 | 40.46 | 330,783 | +1.88(+4.87%) |
Aug 07, 2014 | 38.44 | 39.74 | 38.10 | 38.58 | 349,303 | +0.25(+0.65%) |
Aug 06, 2014 | 38.01 | 39.15 | 37.54 | 38.33 | 323,291 | -0.04(-0.10%) |
Aug 05, 2014 | 38.73 | 39.43 | 38.06 | 38.37 | 246,935 | -0.68(-1.74%) |
Aug 04, 2014 | 38.30 | 39.70 | 38.11 | 39.05 | 105,465 | +0.94(+2.47%) |