Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.54 | 27.56 | 27.22 | 27.42 | 206,511 | +0.26(+0.94%) |
Oct 30, 2014 | 26.73 | 27.26 | 26.55 | 27.16 | 187,637 | +0.44(+1.66%) |
Oct 29, 2014 | 26.53 | 26.87 | 26.50 | 26.72 | 240,905 | +0.18(+0.68%) |
Oct 28, 2014 | 25.48 | 26.67 | 25.20 | 26.54 | 301,651 | +1.20(+4.72%) |
Oct 27, 2014 | 25.94 | 26.11 | 25.11 | 25.35 | 387,933 | -0.77(-2.94%) |
Oct 24, 2014 | 26.12 | 26.42 | 25.97 | 26.11 | 298,174 | +0.05(+0.20%) |
Oct 23, 2014 | 25.96 | 26.23 | 25.80 | 26.06 | 196,650 | +0.27(+1.06%) |
Oct 22, 2014 | 26.25 | 26.32 | 25.78 | 25.79 | 280,019 | -0.49(-1.85%) |
Oct 21, 2014 | 26.23 | 26.45 | 26.13 | 26.28 | 258,367 | +0.14(+0.52%) |
Oct 20, 2014 | 25.88 | 26.29 | 25.88 | 26.14 | 243,525 | +0.13(+0.49%) |
Oct 17, 2014 | 26.09 | 26.30 | 25.96 | 26.01 | 181,215 | +0.09(+0.36%) |
Oct 16, 2014 | 26.01 | 26.29 | 25.92 | 25.92 | 286,414 | -0.34(-1.30%) |
Oct 15, 2014 | 26.19 | 26.57 | 25.86 | 26.26 | 294,399 | -0.10(-0.39%) |
Oct 14, 2014 | 27.22 | 27.43 | 26.19 | 26.36 | 384,495 | -0.62(-2.31%) |
Oct 13, 2014 | 26.85 | 27.32 | 26.78 | 26.99 | 140,103 | +0.09(+0.32%) |
Oct 10, 2014 | 26.99 | 27.33 | 26.82 | 26.90 | 143,885 | -0.26(-0.94%) |
Oct 09, 2014 | 27.44 | 27.63 | 27.06 | 27.16 | 160,473 | -0.34(-1.24%) |
Oct 08, 2014 | 27.26 | 27.51 | 27.17 | 27.50 | 146,471 | +0.14(+0.50%) |
Oct 07, 2014 | 27.69 | 28.22 | 27.32 | 27.36 | 213,258 | -0.36(-1.29%) |
Oct 06, 2014 | 27.89 | 27.99 | 27.70 | 27.72 | 95,153 | -0.17(-0.61%) |
Oct 03, 2014 | 27.81 | 28.02 | 27.65 | 27.89 | 118,689 | +0.32(+1.15%) |
Oct 02, 2014 | 27.17 | 27.71 | 27.03 | 27.57 | 139,696 | +0.44(+1.64%) |
Oct 01, 2014 | 27.13 | 27.40 | 27.00 | 27.13 | 183,458 | -0.11(-0.41%) |
Sep 30, 2014 | 27.39 | 27.54 | 27.24 | 27.24 | 188,582 | -0.12(-0.44%) |
Sep 29, 2014 | 27.44 | 27.44 | 27.18 | 27.36 | 182,170 | -0.37(-1.32%) |
Sep 26, 2014 | 27.38 | 27.79 | 27.36 | 27.73 | 116,965 | +0.37(+1.34%) |
Sep 25, 2014 | 27.50 | 27.50 | 27.16 | 27.36 | 175,852 | -0.21(-0.74%) |
Sep 24, 2014 | 27.54 | 27.69 | 27.46 | 27.57 | 168,268 | +0.09(+0.34%) |
Sep 23, 2014 | 27.70 | 27.72 | 27.46 | 27.47 | 250,046 | -0.23(-0.83%) |
Sep 22, 2014 | 27.80 | 27.97 | 27.48 | 27.70 | 130,022 | -0.17(-0.61%) |
Sep 19, 2014 | 28.52 | 28.64 | 27.86 | 27.87 | 546,356 | -0.71(-2.48%) |
Sep 18, 2014 | 28.37 | 28.67 | 28.34 | 28.58 | 107,102 | +0.24(+0.84%) |
Sep 17, 2014 | 28.10 | 28.49 | 28.10 | 28.34 | 149,739 | +0.24(+0.85%) |
Sep 16, 2014 | 28.18 | 28.38 | 28.08 | 28.10 | 283,624 | -0.15(-0.51%) |
Sep 15, 2014 | 28.27 | 28.41 | 28.22 | 28.25 | 235,478 | -0.04(-0.15%) |
Sep 12, 2014 | 28.35 | 28.43 | 28.42 | 28.29 | 173,961 | -0.13(-0.45%) |
Sep 11, 2014 | 28.28 | 28.57 | 28.27 | 28.42 | 106,109 | +0.03(+0.12%) |
Sep 10, 2014 | 28.15 | 28.44 | 28.15 | 28.39 | 152,205 | +0.30(+1.06%) |
Sep 09, 2014 | 28.25 | 28.32 | 27.98 | 28.09 | 164,527 | -0.12(-0.42%) |
Sep 08, 2014 | 27.53 | 28.22 | 27.50 | 28.21 | 308,322 | +0.60(+2.17%) |
Sep 05, 2014 | 27.47 | 27.69 | 27.47 | 27.61 | 133,974 | +0.04(+0.15%) |
Sep 04, 2014 | 27.52 | 27.81 | 27.47 | 27.57 | 178,434 | +0.03(+0.09%) |
Sep 03, 2014 | 27.50 | 27.68 | 27.47 | 27.54 | 200,763 | +0.09(+0.34%) |
Sep 02, 2014 | 27.25 | 27.52 | 26.90 | 27.45 | 241,546 | +0.17(+0.63%) |
Aug 29, 2014 | 27.14 | 27.28 | 27.28 | 27.28 | 143,095 | +0.12(+0.44%) |
Aug 28, 2014 | 26.69 | 27.24 | 26.62 | 27.16 | 258,213 | +0.44(+1.66%) |
Aug 27, 2014 | 26.81 | 26.89 | 26.70 | 26.71 | 327,534 | -0.02(-0.06%) |
Aug 26, 2014 | 26.81 | 26.89 | 26.70 | 26.73 | 177,748 | +0.00(+0.00%) |
Aug 25, 2014 | 26.33 | 26.81 | 26.33 | 26.73 | 190,941 | +0.43(+1.62%) |
Aug 22, 2014 | 26.29 | 26.43 | 26.03 | 26.30 | 528,191 | -0.06(-0.23%) |
Aug 21, 2014 | 26.58 | 26.58 | 26.13 | 26.36 | 272,345 | -0.16(-0.61%) |
Aug 20, 2014 | 26.65 | 26.71 | 26.46 | 26.52 | 121,815 | -0.23(-0.86%) |
Aug 19, 2014 | 26.73 | 26.84 | 26.55 | 26.76 | 193,178 | +0.03(+0.13%) |
Aug 18, 2014 | 26.84 | 26.84 | 26.64 | 26.72 | 129,592 | +0.02(+0.06%) |
Aug 15, 2014 | 26.98 | 27.08 | 26.64 | 26.70 | 163,945 | -0.15(-0.57%) |
Aug 14, 2014 | 26.77 | 26.90 | 26.69 | 26.86 | 112,251 | +0.15(+0.58%) |
Aug 13, 2014 | 26.99 | 27.03 | 26.65 | 26.70 | 204,526 | -0.29(-1.08%) |
Aug 12, 2014 | 26.90 | 27.09 | 26.73 | 26.99 | 352,494 | +0.09(+0.35%) |
Aug 11, 2014 | 26.52 | 27.11 | 26.49 | 26.90 | 303,660 | +0.51(+1.93%) |
Aug 08, 2014 | 26.12 | 26.64 | 26.12 | 26.39 | 333,346 | +0.20(+0.78%) |
Aug 07, 2014 | 25.90 | 26.27 | 25.66 | 26.19 | 322,891 | +0.43(+1.65%) |
Aug 06, 2014 | 25.38 | 25.92 | 25.17 | 25.76 | 311,397 | +0.15(+0.60%) |
Aug 05, 2014 | 25.30 | 25.68 | 25.28 | 25.61 | 219,203 | +0.11(+0.43%) |
Aug 04, 2014 | 25.33 | 25.52 | 25.30 | 25.50 | 204,542 | +0.03(+0.10%) |