Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.34 | 31.34 | 30.59 | 30.93 | 120,466 | +0.19(+0.62%) |
Oct 30, 2014 | 30.68 | 30.90 | 30.25 | 30.74 | 83,923 | +0.06(+0.20%) |
Oct 29, 2014 | 31.06 | 31.17 | 30.43 | 30.68 | 85,212 | -0.15(-0.49%) |
Oct 28, 2014 | 30.28 | 31.00 | 30.03 | 30.83 | 191,906 | +0.81(+2.70%) |
Oct 27, 2014 | 29.50 | 30.02 | 29.62 | 30.02 | 114,564 | +0.40(+1.35%) |
Oct 24, 2014 | 29.14 | 29.82 | 28.98 | 29.62 | 94,335 | +0.62(+2.14%) |
Oct 23, 2014 | 28.23 | 29.27 | 28.23 | 29.00 | 125,554 | +1.18(+4.24%) |
Oct 22, 2014 | 28.29 | 28.33 | 27.45 | 27.82 | 57,165 | -0.34(-1.21%) |
Oct 21, 2014 | 27.40 | 28.30 | 27.40 | 28.16 | 75,704 | +0.79(+2.89%) |
Oct 20, 2014 | 27.40 | 27.40 | 27.12 | 27.37 | 78,066 | -0.03(-0.11%) |
Oct 17, 2014 | 27.84 | 27.97 | 27.02 | 27.40 | 83,983 | -0.15(-0.54%) |
Oct 16, 2014 | 27.00 | 28.05 | 27.00 | 27.55 | 79,363 | +0.17(+0.62%) |
Oct 15, 2014 | 26.76 | 27.48 | 26.18 | 27.38 | 111,997 | +0.35(+1.29%) |
Oct 14, 2014 | 26.30 | 27.57 | 26.30 | 27.03 | 100,885 | +1.01(+3.88%) |
Oct 13, 2014 | 26.04 | 26.75 | 25.86 | 26.02 | 108,323 | +0.00(+0.00%) |
Oct 10, 2014 | 26.31 | 26.66 | 25.95 | 26.02 | 104,928 | -0.49(-1.85%) |
Oct 09, 2014 | 27.15 | 27.19 | 26.51 | 26.51 | 116,345 | -0.73(-2.68%) |
Oct 08, 2014 | 26.87 | 27.38 | 26.70 | 27.24 | 91,158 | +0.38(+1.41%) |
Oct 07, 2014 | 26.77 | 27.26 | 26.51 | 26.86 | 124,442 | -0.06(-0.22%) |
Oct 06, 2014 | 26.62 | 27.09 | 26.50 | 26.92 | 83,244 | +0.49(+1.85%) |
Oct 03, 2014 | 26.50 | 26.71 | 26.10 | 26.43 | 89,175 | +0.26(+0.99%) |
Oct 02, 2014 | 25.96 | 26.27 | 25.33 | 26.17 | 132,448 | +0.14(+0.54%) |
Oct 01, 2014 | 27.01 | 27.13 | 26.02 | 26.03 | 136,539 | -0.98(-3.63%) |
Sep 30, 2014 | 27.68 | 27.86 | 26.87 | 27.01 | 168,587 | -0.70(-2.53%) |
Sep 29, 2014 | 27.98 | 28.14 | 27.61 | 27.71 | 79,263 | -0.72(-2.53%) |
Sep 26, 2014 | 28.05 | 28.73 | 27.53 | 28.43 | 100,508 | +0.41(+1.46%) |
Sep 25, 2014 | 28.85 | 28.85 | 28.00 | 28.02 | 63,189 | -0.80(-2.78%) |
Sep 24, 2014 | 28.78 | 28.88 | 28.51 | 28.82 | 64,763 | +0.01(+0.03%) |
Sep 23, 2014 | 29.28 | 29.28 | 28.61 | 28.81 | 109,210 | -0.67(-2.27%) |
Sep 22, 2014 | 29.14 | 29.48 | 29.05 | 29.48 | 112,824 | +0.02(+0.07%) |
Sep 19, 2014 | 29.56 | 29.70 | 29.17 | 29.46 | 187,806 | -0.03(-0.10%) |
Sep 18, 2014 | 29.61 | 29.68 | 29.30 | 29.49 | 95,681 | +0.06(+0.20%) |
Sep 17, 2014 | 28.79 | 29.75 | 28.50 | 29.43 | 138,961 | +0.69(+2.40%) |
Sep 16, 2014 | 28.06 | 28.80 | 28.05 | 28.74 | 102,711 | +0.41(+1.45%) |
Sep 15, 2014 | 28.75 | 28.86 | 27.81 | 28.33 | 149,564 | -0.31(-1.08%) |
Sep 12, 2014 | 30.71 | 30.71 | 28.62 | 28.64 | 234,765 | -2.17(-7.04%) |
Sep 11, 2014 | 30.87 | 30.96 | 30.14 | 30.81 | 132,701 | -0.16(-0.52%) |
Sep 10, 2014 | 31.16 | 31.25 | 30.80 | 30.97 | 129,193 | -0.34(-1.09%) |
Sep 09, 2014 | 31.45 | 31.64 | 31.09 | 31.31 | 187,924 | +0.00(+0.00%) |
Sep 08, 2014 | 30.60 | 31.44 | 30.60 | 31.31 | 126,523 | +0.73(+2.39%) |
Sep 05, 2014 | 30.40 | 30.61 | 30.00 | 30.58 | 95,964 | -0.01(-0.03%) |
Sep 04, 2014 | 30.19 | 30.78 | 30.19 | 30.59 | 123,088 | +0.58(+1.93%) |
Sep 03, 2014 | 28.82 | 30.11 | 28.65 | 30.01 | 164,171 | +1.42(+4.97%) |
Sep 02, 2014 | 27.92 | 28.70 | 27.81 | 28.59 | 94,833 | +0.89(+3.21%) |
Aug 29, 2014 | 27.54 | 27.70 | 27.70 | 27.70 | 44,400 | +0.19(+0.69%) |
Aug 28, 2014 | 27.26 | 27.56 | 26.77 | 27.51 | 69,821 | +0.24(+0.88%) |
Aug 27, 2014 | 27.48 | 27.60 | 27.23 | 27.27 | 64,197 | -0.12(-0.44%) |
Aug 26, 2014 | 27.73 | 27.74 | 27.21 | 27.39 | 101,122 | -0.31(-1.12%) |
Aug 25, 2014 | 28.05 | 28.50 | 27.62 | 27.70 | 62,945 | -0.09(-0.32%) |
Aug 22, 2014 | 27.75 | 27.85 | 27.42 | 27.79 | 63,244 | +0.08(+0.29%) |
Aug 21, 2014 | 27.65 | 27.87 | 27.23 | 27.71 | 28,321 | +0.03(+0.11%) |
Aug 20, 2014 | 28.32 | 28.46 | 27.39 | 27.68 | 41,562 | -0.73(-2.57%) |
Aug 19, 2014 | 28.53 | 28.64 | 28.23 | 28.41 | 61,636 | -0.06(-0.21%) |
Aug 18, 2014 | 28.00 | 28.75 | 27.98 | 28.47 | 69,947 | +0.74(+2.67%) |
Aug 15, 2014 | 27.94 | 27.94 | 27.49 | 27.73 | 86,917 | +0.10(+0.36%) |
Aug 14, 2014 | 27.60 | 27.68 | 27.47 | 27.63 | 88,458 | +0.02(+0.07%) |
Aug 13, 2014 | 27.49 | 27.76 | 27.37 | 27.61 | 94,109 | +0.31(+1.14%) |
Aug 12, 2014 | 27.51 | 27.51 | 27.05 | 27.30 | 83,879 | -0.19(-0.69%) |
Aug 11, 2014 | 26.94 | 27.87 | 26.78 | 27.49 | 86,586 | +0.82(+3.07%) |
Aug 08, 2014 | 26.34 | 26.77 | 25.87 | 26.67 | 77,837 | +0.29(+1.10%) |
Aug 07, 2014 | 26.52 | 26.80 | 26.14 | 26.38 | 48,102 | +0.06(+0.23%) |
Aug 06, 2014 | 25.93 | 26.39 | 25.83 | 26.32 | 84,037 | +0.28(+1.08%) |
Aug 05, 2014 | 25.23 | 26.17 | 25.22 | 26.04 | 144,241 | +0.74(+2.92%) |
Aug 04, 2014 | 24.71 | 25.43 | 24.49 | 25.30 | 268,021 | +0.75(+3.05%) |