Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.50 | 27.86 | 27.12 | 27.74 | 640,703 | +0.64(+2.36%) |
Oct 30, 2014 | 27.00 | 27.24 | 26.81 | 27.10 | 562,486 | +0.12(+0.43%) |
Oct 29, 2014 | 27.25 | 27.42 | 26.89 | 26.98 | 520,269 | -0.31(-1.12%) |
Oct 28, 2014 | 27.03 | 27.41 | 26.84 | 27.29 | 946,165 | +0.42(+1.57%) |
Oct 27, 2014 | 26.92 | 26.95 | 26.81 | 26.87 | 439,497 | -0.08(-0.30%) |
Oct 24, 2014 | 26.96 | 27.15 | 26.84 | 26.95 | 642,882 | +0.07(+0.27%) |
Oct 23, 2014 | 26.86 | 27.09 | 26.52 | 26.88 | 275,010 | +0.32(+1.22%) |
Oct 22, 2014 | 26.89 | 27.00 | 26.53 | 26.55 | 263,747 | -0.24(-0.91%) |
Oct 21, 2014 | 26.14 | 26.81 | 26.08 | 26.79 | 889,730 | +0.76(+2.90%) |
Oct 20, 2014 | 26.13 | 26.33 | 25.90 | 26.04 | 546,157 | -0.09(-0.34%) |
Oct 17, 2014 | 25.66 | 26.30 | 25.66 | 26.13 | 579,149 | +0.72(+2.83%) |
Oct 16, 2014 | 25.26 | 25.62 | 25.08 | 25.41 | 1,214,286 | -0.16(-0.63%) |
Oct 15, 2014 | 25.22 | 25.81 | 24.82 | 25.57 | 1,118,495 | +0.01(+0.04%) |
Oct 14, 2014 | 25.57 | 25.89 | 25.32 | 25.56 | 910,969 | +0.06(+0.23%) |
Oct 13, 2014 | 26.20 | 26.34 | 25.45 | 25.50 | 1,267,169 | -0.59(-2.26%) |
Oct 10, 2014 | 26.57 | 26.63 | 25.97 | 26.09 | 1,273,981 | -0.71(-2.65%) |
Oct 09, 2014 | 27.13 | 27.26 | 26.79 | 26.80 | 635,441 | -0.32(-1.19%) |
Oct 08, 2014 | 27.15 | 27.25 | 26.67 | 27.13 | 575,824 | +0.02(+0.07%) |
Oct 07, 2014 | 27.44 | 27.44 | 26.98 | 27.11 | 884,769 | -0.39(-1.41%) |
Oct 06, 2014 | 27.87 | 28.12 | 27.43 | 27.50 | 436,967 | -0.13(-0.49%) |
Oct 03, 2014 | 27.88 | 27.94 | 27.54 | 27.63 | 980,795 | +0.56(+2.06%) |
Oct 02, 2014 | 27.31 | 27.41 | 26.87 | 27.07 | 937,163 | -0.23(-0.86%) |
Oct 01, 2014 | 27.93 | 27.93 | 27.21 | 27.31 | 581,712 | -0.62(-2.22%) |
Sep 30, 2014 | 27.95 | 28.32 | 27.60 | 27.93 | 1,034,739 | +0.36(+1.31%) |
Sep 29, 2014 | 27.24 | 27.64 | 27.04 | 27.57 | 248,985 | +0.07(+0.26%) |
Sep 26, 2014 | 27.36 | 27.55 | 27.21 | 27.50 | 348,994 | +0.21(+0.76%) |
Sep 25, 2014 | 27.84 | 27.99 | 27.11 | 27.29 | 1,220,788 | -0.57(-2.03%) |
Sep 24, 2014 | 27.50 | 27.93 | 27.28 | 27.86 | 852,265 | +0.43(+1.57%) |
Sep 23, 2014 | 28.04 | 28.20 | 27.42 | 27.42 | 589,793 | -0.73(-2.59%) |
Sep 22, 2014 | 28.42 | 28.78 | 28.10 | 28.15 | 657,239 | -0.46(-1.60%) |
Sep 19, 2014 | 28.67 | 28.85 | 28.40 | 28.61 | 1,456,195 | +0.03(+0.09%) |
Sep 18, 2014 | 28.22 | 28.60 | 27.99 | 28.58 | 484,483 | +0.40(+1.44%) |
Sep 17, 2014 | 27.90 | 28.32 | 27.87 | 28.18 | 544,265 | +0.30(+1.06%) |
Sep 16, 2014 | 27.61 | 28.00 | 27.43 | 27.88 | 531,423 | +0.16(+0.58%) |
Sep 15, 2014 | 28.21 | 28.21 | 27.49 | 27.72 | 564,450 | -0.50(-1.77%) |
Sep 12, 2014 | 28.16 | 28.23 | 27.79 | 28.22 | 1,136,242 | +0.13(+0.46%) |
Sep 11, 2014 | 28.00 | 28.43 | 28.00 | 28.09 | 650,841 | -0.12(-0.41%) |
Sep 10, 2014 | 28.28 | 28.40 | 27.97 | 28.21 | 496,758 | -0.05(-0.19%) |
Sep 09, 2014 | 28.38 | 28.49 | 28.13 | 28.26 | 723,972 | -0.20(-0.70%) |
Sep 08, 2014 | 28.41 | 28.71 | 28.38 | 28.46 | 712,461 | -0.02(-0.06%) |
Sep 05, 2014 | 28.32 | 28.65 | 28.25 | 28.48 | 818,914 | +0.26(+0.92%) |
Sep 04, 2014 | 28.56 | 28.79 | 28.18 | 28.22 | 933,517 | -0.29(-1.01%) |
Sep 03, 2014 | 28.94 | 28.96 | 28.43 | 28.50 | 3,276,210 | -1.30(-4.38%) |
Sep 02, 2014 | 29.68 | 29.83 | 29.55 | 29.81 | 498,411 | +0.09(+0.30%) |
Aug 29, 2014 | 29.76 | 29.72 | 29.72 | 29.72 | 263,935 | +0.08(+0.27%) |
Aug 28, 2014 | 29.93 | 29.93 | 29.51 | 29.64 | 413,147 | -0.38(-1.26%) |
Aug 27, 2014 | 30.28 | 30.40 | 29.91 | 30.02 | 343,968 | -0.10(-0.33%) |
Aug 26, 2014 | 30.05 | 30.28 | 29.89 | 30.11 | 528,537 | +0.22(+0.72%) |
Aug 25, 2014 | 29.98 | 30.20 | 29.90 | 29.90 | 309,077 | +0.11(+0.36%) |
Aug 22, 2014 | 29.81 | 29.86 | 29.72 | 29.79 | 231,526 | -0.04(-0.12%) |
Aug 21, 2014 | 29.63 | 29.84 | 29.41 | 29.83 | 373,956 | +0.27(+0.92%) |
Aug 20, 2014 | 29.63 | 29.64 | 29.45 | 29.55 | 252,055 | -0.09(-0.30%) |
Aug 19, 2014 | 29.55 | 29.64 | 29.45 | 29.64 | 400,435 | +0.28(+0.95%) |
Aug 18, 2014 | 29.06 | 29.46 | 28.90 | 29.37 | 643,857 | +0.56(+1.93%) |
Aug 15, 2014 | 28.82 | 29.00 | 28.54 | 28.81 | 410,799 | +0.12(+0.41%) |
Aug 14, 2014 | 28.58 | 28.71 | 28.48 | 28.69 | 294,305 | +0.27(+0.95%) |
Aug 13, 2014 | 28.19 | 28.57 | 28.05 | 28.42 | 379,818 | +0.33(+1.18%) |
Aug 12, 2014 | 27.86 | 28.27 | 27.86 | 28.09 | 434,013 | +0.21(+0.74%) |
Aug 11, 2014 | 27.85 | 28.20 | 27.71 | 27.88 | 665,634 | +0.17(+0.62%) |
Aug 08, 2014 | 27.56 | 27.77 | 27.44 | 27.71 | 202,862 | +0.19(+0.69%) |
Aug 07, 2014 | 28.04 | 28.15 | 27.48 | 27.52 | 362,227 | -0.42(-1.51%) |
Aug 06, 2014 | 27.70 | 28.21 | 27.35 | 27.95 | 600,494 | +0.08(+0.29%) |
Aug 05, 2014 | 27.43 | 27.95 | 27.19 | 27.87 | 908,441 | +0.25(+0.91%) |
Aug 04, 2014 | 27.83 | 28.03 | 27.50 | 27.61 | 750,326 | -0.22(-0.77%) |