Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.00 | 29.00 | 28.25 | 28.50 | 1,334,424 | +0.15(+0.53%) |
Oct 30, 2014 | 28.42 | 28.87 | 28.24 | 28.35 | 235,666 | -0.17(-0.60%) |
Oct 29, 2014 | 28.41 | 28.74 | 27.75 | 28.52 | 259,969 | +0.08(+0.28%) |
Oct 28, 2014 | 28.02 | 29.46 | 28.02 | 28.44 | 395,300 | +0.58(+2.08%) |
Oct 27, 2014 | 27.38 | 28.06 | 27.54 | 27.86 | 150,544 | +0.32(+1.16%) |
Oct 24, 2014 | 27.41 | 27.78 | 27.06 | 27.54 | 212,333 | +0.25(+0.92%) |
Oct 23, 2014 | 26.71 | 27.88 | 26.63 | 27.29 | 391,114 | +0.81(+3.06%) |
Oct 22, 2014 | 26.88 | 27.15 | 26.18 | 26.48 | 181,450 | -0.40(-1.49%) |
Oct 21, 2014 | 27.37 | 27.41 | 26.50 | 26.88 | 149,248 | -0.33(-1.21%) |
Oct 20, 2014 | 25.83 | 27.42 | 25.83 | 27.21 | 326,008 | +1.31(+5.06%) |
Oct 17, 2014 | 26.50 | 26.82 | 25.82 | 25.90 | 190,750 | +0.00(+0.00%) |
Oct 16, 2014 | 25.43 | 26.34 | 25.01 | 25.90 | 403,358 | +0.08(+0.31%) |
Oct 15, 2014 | 25.02 | 26.07 | 24.75 | 25.82 | 354,104 | +0.21(+0.82%) |
Oct 14, 2014 | 26.62 | 26.77 | 25.09 | 25.61 | 508,202 | -0.42(-1.61%) |
Oct 13, 2014 | 25.73 | 26.94 | 25.36 | 26.03 | 532,564 | +0.40(+1.56%) |
Oct 10, 2014 | 26.40 | 27.29 | 25.58 | 25.63 | 596,812 | -0.92(-3.47%) |
Oct 09, 2014 | 27.85 | 28.39 | 26.42 | 26.55 | 717,806 | -0.71(-2.60%) |
Oct 08, 2014 | 26.38 | 27.79 | 25.50 | 27.26 | 522,241 | +0.86(+3.26%) |
Oct 07, 2014 | 27.49 | 27.64 | 26.40 | 26.40 | 390,548 | -1.25(-4.52%) |
Oct 06, 2014 | 27.87 | 28.16 | 26.88 | 27.65 | 544,328 | +0.05(+0.18%) |
Oct 03, 2014 | 26.30 | 27.75 | 26.00 | 27.60 | 2,175,935 | +1.10(+4.15%) |
Oct 02, 2014 | 29.12 | 29.12 | 26.29 | 26.50 | 671,495 | -2.82(-9.62%) |
Oct 01, 2014 | 27.02 | 29.48 | 26.93 | 29.32 | 1,540,836 | +4.04(+15.98%) |
Sep 30, 2014 | 25.92 | 26.64 | 25.23 | 25.28 | 569,958 | -0.70(-2.69%) |
Sep 29, 2014 | 25.92 | 26.79 | 25.45 | 25.98 | 145,684 | -0.38(-1.44%) |
Sep 26, 2014 | 26.49 | 26.94 | 26.08 | 26.36 | 257,155 | -0.02(-0.08%) |
Sep 25, 2014 | 27.23 | 27.91 | 26.26 | 26.38 | 257,175 | -0.87(-3.19%) |
Sep 24, 2014 | 26.48 | 27.30 | 26.01 | 27.25 | 160,458 | +0.96(+3.65%) |
Sep 23, 2014 | 26.02 | 27.09 | 25.91 | 26.29 | 217,773 | +0.19(+0.73%) |
Sep 22, 2014 | 26.12 | 26.55 | 25.39 | 26.10 | 248,795 | -0.21(-0.80%) |
Sep 19, 2014 | 26.96 | 27.36 | 25.90 | 26.31 | 1,201,848 | -0.82(-3.02%) |
Sep 18, 2014 | 27.21 | 27.36 | 26.69 | 27.13 | 197,146 | +0.12(+0.44%) |
Sep 17, 2014 | 27.55 | 28.07 | 26.90 | 27.01 | 320,090 | -0.38(-1.39%) |
Sep 16, 2014 | 27.46 | 27.81 | 26.84 | 27.39 | 164,658 | -0.16(-0.58%) |
Sep 15, 2014 | 28.41 | 28.88 | 27.20 | 27.55 | 313,712 | -0.94(-3.30%) |
Sep 12, 2014 | 27.86 | 28.72 | 27.86 | 28.49 | 252,737 | +0.46(+1.64%) |
Sep 11, 2014 | 27.23 | 28.06 | 26.93 | 28.03 | 589,780 | +0.53(+1.93%) |
Sep 10, 2014 | 27.21 | 27.60 | 27.14 | 27.50 | 185,817 | +0.33(+1.21%) |
Sep 09, 2014 | 27.19 | 27.68 | 27.00 | 27.17 | 178,261 | -0.18(-0.66%) |
Sep 08, 2014 | 25.70 | 27.59 | 25.70 | 27.35 | 301,111 | +1.68(+6.54%) |
Sep 05, 2014 | 25.66 | 26.07 | 25.11 | 25.67 | 115,779 | -0.07(-0.27%) |
Sep 04, 2014 | 27.13 | 27.89 | 25.51 | 25.74 | 251,632 | -1.26(-4.67%) |
Sep 03, 2014 | 27.33 | 28.20 | 26.91 | 27.00 | 128,325 | -0.12(-0.44%) |
Sep 02, 2014 | 27.98 | 28.13 | 26.72 | 27.12 | 132,580 | -0.77(-2.76%) |
Aug 29, 2014 | 27.13 | 27.89 | 27.89 | 27.89 | 137,800 | +0.80(+2.95%) |
Aug 28, 2014 | 27.00 | 27.44 | 27.00 | 27.09 | 140,775 | -0.25(-0.91%) |
Aug 27, 2014 | 27.27 | 27.45 | 26.56 | 27.34 | 142,511 | +0.27(+1.00%) |
Aug 26, 2014 | 26.81 | 27.48 | 26.55 | 27.07 | 294,007 | +0.23(+0.86%) |
Aug 25, 2014 | 25.28 | 26.87 | 25.15 | 26.84 | 249,987 | +1.83(+7.32%) |
Aug 22, 2014 | 25.31 | 25.59 | 24.82 | 25.01 | 312,497 | -0.30(-1.19%) |
Aug 21, 2014 | 25.98 | 26.47 | 25.26 | 25.31 | 182,443 | -0.60(-2.32%) |
Aug 20, 2014 | 26.76 | 26.76 | 25.72 | 25.91 | 257,132 | -1.12(-4.14%) |
Aug 19, 2014 | 26.94 | 27.11 | 26.31 | 27.03 | 365,964 | +0.13(+0.48%) |
Aug 18, 2014 | 26.79 | 27.12 | 26.28 | 26.90 | 255,458 | +0.56(+2.13%) |
Aug 15, 2014 | 26.85 | 26.85 | 25.80 | 26.34 | 272,512 | -0.19(-0.72%) |
Aug 14, 2014 | 26.85 | 26.85 | 26.35 | 26.53 | 266,716 | -0.29(-1.08%) |
Aug 13, 2014 | 26.33 | 27.02 | 26.04 | 26.82 | 174,572 | +0.62(+2.37%) |
Aug 12, 2014 | 26.06 | 26.49 | 25.50 | 26.20 | 172,554 | -0.06(-0.23%) |
Aug 11, 2014 | 26.75 | 27.88 | 25.99 | 26.26 | 285,854 | -0.29(-1.09%) |
Aug 08, 2014 | 25.78 | 26.59 | 25.22 | 26.55 | 319,580 | +0.70(+2.71%) |
Aug 07, 2014 | 25.50 | 26.25 | 25.12 | 25.85 | 322,871 | +0.47(+1.85%) |
Aug 06, 2014 | 24.97 | 26.09 | 24.97 | 25.38 | 194,265 | -0.18(-0.70%) |
Aug 05, 2014 | 25.45 | 25.75 | 24.90 | 25.56 | 223,319 | -0.20(-0.78%) |
Aug 04, 2014 | 25.04 | 25.81 | 24.62 | 25.76 | 208,831 | +0.96(+3.87%) |