Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.61 | 26.80 | 25.99 | 26.03 | 304,306 | +0.04(+0.14%) |
Oct 30, 2014 | 24.89 | 26.08 | 24.78 | 25.99 | 232,320 | +0.93(+3.73%) |
Oct 29, 2014 | 25.25 | 25.38 | 24.84 | 25.06 | 191,946 | -0.08(-0.32%) |
Oct 28, 2014 | 24.06 | 25.45 | 23.87 | 25.14 | 366,735 | +1.26(+5.28%) |
Oct 27, 2014 | 23.20 | 23.92 | 23.34 | 23.88 | 237,758 | +0.53(+2.29%) |
Oct 24, 2014 | 23.21 | 23.46 | 23.12 | 23.34 | 70,221 | +0.06(+0.27%) |
Oct 23, 2014 | 22.85 | 23.61 | 22.64 | 23.28 | 228,896 | +0.72(+3.17%) |
Oct 22, 2014 | 23.20 | 23.83 | 22.55 | 22.56 | 205,788 | -0.61(-2.62%) |
Oct 21, 2014 | 22.93 | 23.28 | 22.80 | 23.17 | 322,958 | +0.34(+1.47%) |
Oct 20, 2014 | 22.61 | 22.96 | 22.45 | 22.84 | 138,779 | +0.07(+0.32%) |
Oct 17, 2014 | 22.54 | 22.93 | 22.50 | 22.76 | 260,518 | +0.56(+2.53%) |
Oct 16, 2014 | 21.23 | 22.35 | 20.89 | 22.20 | 426,195 | +0.50(+2.30%) |
Oct 15, 2014 | 21.04 | 21.75 | 20.30 | 21.70 | 249,014 | +0.60(+2.83%) |
Oct 14, 2014 | 21.85 | 22.12 | 20.89 | 21.10 | 340,325 | -0.55(-2.55%) |
Oct 13, 2014 | 22.23 | 22.50 | 21.50 | 21.66 | 267,441 | -0.50(-2.25%) |
Oct 10, 2014 | 22.98 | 23.18 | 22.08 | 22.16 | 165,785 | -0.96(-4.16%) |
Oct 09, 2014 | 24.03 | 24.26 | 23.07 | 23.12 | 330,798 | -0.98(-4.06%) |
Oct 08, 2014 | 23.23 | 24.12 | 23.06 | 24.10 | 139,877 | +0.79(+3.38%) |
Oct 07, 2014 | 23.73 | 24.01 | 23.28 | 23.31 | 187,496 | -0.60(-2.50%) |
Oct 06, 2014 | 24.15 | 24.28 | 23.88 | 23.90 | 66,853 | -0.23(-0.94%) |
Oct 03, 2014 | 24.27 | 24.58 | 23.98 | 24.13 | 86,667 | +0.10(+0.41%) |
Oct 02, 2014 | 23.83 | 24.18 | 23.59 | 24.03 | 106,414 | +0.15(+0.65%) |
Oct 01, 2014 | 24.24 | 24.66 | 23.84 | 23.88 | 166,355 | -0.44(-1.83%) |
Sep 30, 2014 | 25.09 | 25.23 | 24.29 | 24.32 | 284,714 | -0.76(-3.03%) |
Sep 29, 2014 | 24.96 | 25.31 | 24.81 | 25.08 | 132,792 | -0.13(-0.50%) |
Sep 26, 2014 | 25.06 | 25.36 | 24.77 | 25.21 | 136,253 | +0.15(+0.62%) |
Sep 25, 2014 | 25.69 | 25.73 | 25.03 | 25.06 | 162,508 | -0.74(-2.88%) |
Sep 24, 2014 | 25.85 | 26.01 | 25.60 | 25.80 | 118,909 | -0.02(-0.07%) |
Sep 23, 2014 | 25.87 | 26.13 | 25.70 | 25.82 | 173,659 | -0.20(-0.77%) |
Sep 22, 2014 | 26.18 | 26.23 | 25.59 | 26.01 | 132,226 | -0.33(-1.27%) |
Sep 19, 2014 | 26.96 | 27.04 | 26.17 | 26.35 | 314,540 | -0.48(-1.79%) |
Sep 18, 2014 | 27.06 | 27.08 | 26.68 | 26.83 | 165,069 | -0.14(-0.50%) |
Sep 17, 2014 | 26.26 | 27.20 | 26.26 | 26.96 | 190,391 | +0.63(+2.41%) |
Sep 16, 2014 | 25.79 | 26.46 | 25.79 | 26.33 | 144,518 | +0.41(+1.57%) |
Sep 15, 2014 | 25.83 | 26.08 | 25.50 | 25.92 | 297,260 | +0.02(+0.07%) |
Sep 12, 2014 | 26.21 | 26.25 | 25.72 | 25.91 | 179,067 | -0.29(-1.11%) |
Sep 11, 2014 | 26.05 | 26.30 | 26.05 | 26.20 | 99,480 | -0.05(-0.17%) |
Sep 10, 2014 | 26.18 | 26.52 | 26.18 | 26.24 | 132,249 | +0.03(+0.10%) |
Sep 09, 2014 | 26.07 | 26.25 | 25.77 | 26.21 | 255,740 | +0.12(+0.45%) |
Sep 08, 2014 | 26.23 | 26.41 | 26.06 | 26.10 | 117,119 | -0.24(-0.89%) |
Sep 05, 2014 | 25.99 | 26.45 | 25.99 | 26.33 | 94,439 | +0.24(+0.94%) |
Sep 04, 2014 | 26.30 | 26.64 | 25.97 | 26.09 | 111,978 | -0.20(-0.76%) |
Sep 03, 2014 | 27.06 | 27.06 | 26.20 | 26.29 | 147,048 | -0.63(-2.35%) |
Sep 02, 2014 | 26.39 | 27.01 | 26.08 | 26.92 | 170,786 | +0.64(+2.45%) |
Aug 29, 2014 | 26.12 | 26.28 | 26.28 | 26.28 | 106,535 | +0.20(+0.76%) |
Aug 28, 2014 | 26.05 | 26.39 | 26.05 | 26.08 | 110,725 | -0.16(-0.62%) |
Aug 27, 2014 | 26.24 | 26.33 | 26.10 | 26.24 | 105,078 | +0.00(+0.00%) |
Aug 26, 2014 | 25.86 | 26.31 | 25.70 | 26.24 | 194,923 | +0.37(+1.43%) |
Aug 25, 2014 | 25.78 | 25.94 | 25.55 | 25.87 | 91,519 | +0.29(+1.13%) |
Aug 22, 2014 | 25.55 | 25.55 | 25.27 | 25.58 | 110,796 | -0.02(-0.07%) |
Aug 21, 2014 | 25.38 | 25.76 | 25.05 | 25.60 | 178,397 | +0.24(+0.96%) |
Aug 20, 2014 | 25.77 | 25.77 | 25.35 | 25.35 | 153,328 | -0.59(-2.27%) |
Aug 19, 2014 | 26.11 | 26.11 | 25.89 | 25.94 | 120,812 | -0.19(-0.73%) |
Aug 18, 2014 | 25.92 | 26.50 | 25.85 | 26.13 | 163,639 | +0.37(+1.44%) |
Aug 15, 2014 | 26.01 | 26.17 | 25.64 | 25.76 | 181,020 | +0.00(+0.00%) |
Aug 14, 2014 | 25.74 | 25.84 | 25.74 | 25.76 | 95,115 | +0.08(+0.32%) |
Aug 13, 2014 | 25.57 | 25.90 | 25.41 | 25.68 | 183,830 | +0.24(+0.96%) |
Aug 12, 2014 | 25.79 | 25.82 | 25.28 | 25.44 | 203,508 | -0.53(-2.06%) |
Aug 11, 2014 | 25.11 | 26.82 | 24.22 | 25.97 | 458,699 | +0.85(+3.39%) |
Aug 08, 2014 | 24.97 | 25.53 | 24.06 | 25.12 | 639,271 | +0.78(+3.20%) |
Aug 07, 2014 | 22.04 | 24.79 | 21.94 | 24.34 | 1,226,460 | +2.43(+11.07%) |
Aug 06, 2014 | 21.65 | 22.22 | 21.65 | 21.92 | 203,890 | -0.01(-0.04%) |
Aug 05, 2014 | 21.89 | 22.12 | 21.67 | 21.92 | 178,126 | -0.12(-0.53%) |
Aug 04, 2014 | 21.67 | 22.17 | 21.53 | 22.04 | 187,778 | +0.43(+1.97%) |