Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.78 | 28.90 | 27.78 | 28.55 | 222,686 | +0.32(+1.13%) |
Oct 30, 2014 | 27.88 | 28.67 | 27.88 | 28.23 | 215,872 | +0.33(+1.18%) |
Oct 29, 2014 | 28.48 | 28.48 | 27.71 | 27.90 | 172,165 | -0.45(-1.59%) |
Oct 28, 2014 | 27.90 | 28.66 | 27.89 | 28.35 | 184,783 | +0.50(+1.80%) |
Oct 27, 2014 | 26.77 | 27.89 | 26.78 | 27.85 | 128,239 | +1.07(+4.00%) |
Oct 24, 2014 | 26.29 | 26.82 | 26.18 | 26.78 | 119,883 | +0.58(+2.21%) |
Oct 23, 2014 | 26.01 | 26.66 | 25.56 | 26.20 | 172,331 | +0.36(+1.39%) |
Oct 22, 2014 | 28.23 | 28.95 | 25.15 | 25.84 | 526,536 | -1.30(-4.79%) |
Oct 21, 2014 | 27.54 | 28.34 | 26.70 | 27.14 | 336,817 | -0.38(-1.38%) |
Oct 20, 2014 | 28.22 | 28.22 | 27.16 | 27.52 | 158,580 | -0.91(-3.20%) |
Oct 17, 2014 | 27.87 | 28.71 | 27.49 | 28.43 | 259,986 | +0.97(+3.53%) |
Oct 16, 2014 | 26.98 | 27.80 | 26.98 | 27.46 | 247,706 | +0.08(+0.29%) |
Oct 15, 2014 | 26.75 | 27.46 | 26.39 | 27.38 | 158,901 | +0.27(+1.00%) |
Oct 14, 2014 | 27.41 | 27.45 | 26.64 | 27.11 | 198,817 | +0.04(+0.15%) |
Oct 13, 2014 | 25.83 | 27.24 | 25.83 | 27.07 | 338,446 | +1.31(+5.09%) |
Oct 10, 2014 | 25.11 | 25.86 | 25.04 | 25.76 | 239,266 | +0.47(+1.86%) |
Oct 09, 2014 | 26.32 | 26.32 | 25.14 | 25.29 | 187,533 | -1.00(-3.80%) |
Oct 08, 2014 | 25.92 | 26.50 | 25.87 | 26.29 | 118,441 | +0.33(+1.27%) |
Oct 07, 2014 | 26.26 | 26.57 | 25.94 | 25.96 | 76,990 | -0.55(-2.07%) |
Oct 06, 2014 | 27.62 | 27.67 | 26.50 | 26.51 | 98,911 | -0.98(-3.56%) |
Oct 03, 2014 | 27.38 | 28.24 | 27.14 | 27.49 | 210,498 | +0.39(+1.44%) |
Oct 02, 2014 | 26.40 | 27.20 | 26.39 | 27.10 | 92,619 | +0.59(+2.23%) |
Oct 01, 2014 | 26.91 | 27.01 | 26.27 | 26.51 | 170,225 | -0.36(-1.34%) |
Sep 30, 2014 | 26.83 | 27.11 | 26.64 | 26.87 | 197,299 | -0.06(-0.22%) |
Sep 29, 2014 | 26.17 | 27.01 | 26.14 | 26.93 | 148,630 | +0.40(+1.51%) |
Sep 26, 2014 | 26.51 | 26.75 | 26.18 | 26.53 | 127,837 | +0.09(+0.34%) |
Sep 25, 2014 | 26.46 | 26.51 | 26.03 | 26.44 | 151,547 | -0.12(-0.45%) |
Sep 24, 2014 | 26.49 | 26.76 | 26.09 | 26.56 | 127,316 | +0.19(+0.72%) |
Sep 23, 2014 | 26.20 | 26.53 | 25.76 | 26.37 | 225,680 | +0.03(+0.11%) |
Sep 22, 2014 | 26.91 | 26.91 | 26.17 | 26.34 | 152,686 | -0.65(-2.41%) |
Sep 19, 2014 | 26.99 | 27.14 | 26.51 | 26.99 | 342,184 | +0.02(+0.07%) |
Sep 18, 2014 | 25.64 | 27.24 | 25.14 | 26.97 | 422,236 | +1.70(+6.73%) |
Sep 17, 2014 | 24.93 | 25.48 | 24.60 | 25.27 | 305,998 | +0.34(+1.36%) |
Sep 16, 2014 | 24.43 | 25.15 | 24.09 | 24.93 | 242,564 | +0.47(+1.92%) |
Sep 15, 2014 | 24.70 | 24.70 | 24.20 | 24.46 | 200,508 | -0.15(-0.61%) |
Sep 12, 2014 | 24.39 | 24.80 | 24.28 | 24.61 | 159,589 | +0.27(+1.11%) |
Sep 11, 2014 | 23.76 | 24.39 | 23.69 | 24.34 | 91,861 | +0.49(+2.05%) |
Sep 10, 2014 | 23.84 | 23.94 | 23.65 | 23.85 | 59,438 | +0.03(+0.13%) |
Sep 09, 2014 | 23.74 | 23.99 | 23.55 | 23.82 | 128,099 | +0.01(+0.04%) |
Sep 08, 2014 | 23.35 | 23.83 | 23.35 | 23.81 | 72,425 | +0.39(+1.67%) |
Sep 05, 2014 | 23.27 | 23.86 | 23.13 | 23.42 | 83,377 | +0.05(+0.21%) |
Sep 04, 2014 | 23.52 | 23.53 | 23.02 | 23.37 | 146,643 | -0.04(-0.17%) |
Sep 03, 2014 | 23.89 | 23.89 | 23.35 | 23.41 | 184,026 | -0.37(-1.56%) |
Sep 02, 2014 | 23.74 | 24.01 | 23.43 | 23.78 | 183,564 | +0.18(+0.76%) |
Aug 29, 2014 | 23.36 | 23.60 | 23.60 | 23.60 | 45,000 | +0.24(+1.03%) |
Aug 28, 2014 | 23.62 | 23.92 | 23.30 | 23.36 | 59,173 | -0.46(-1.93%) |
Aug 27, 2014 | 24.37 | 24.47 | 23.59 | 23.82 | 122,000 | -0.54(-2.22%) |
Aug 26, 2014 | 23.85 | 24.64 | 23.85 | 24.36 | 118,240 | +0.53(+2.22%) |
Aug 25, 2014 | 23.73 | 24.17 | 23.61 | 23.83 | 152,328 | +0.18(+0.76%) |
Aug 22, 2014 | 23.68 | 23.91 | 23.38 | 23.65 | 53,024 | -0.03(-0.13%) |
Aug 21, 2014 | 23.55 | 24.01 | 23.31 | 23.68 | 102,083 | +0.07(+0.30%) |
Aug 20, 2014 | 24.03 | 24.03 | 23.59 | 23.61 | 109,570 | -0.55(-2.28%) |
Aug 19, 2014 | 24.19 | 24.19 | 24.03 | 24.16 | 73,536 | -0.09(-0.37%) |
Aug 18, 2014 | 24.08 | 24.61 | 23.71 | 24.25 | 120,624 | +0.33(+1.38%) |
Aug 15, 2014 | 24.69 | 24.73 | 23.62 | 23.92 | 173,363 | -0.55(-2.25%) |
Aug 14, 2014 | 24.41 | 24.77 | 24.19 | 24.47 | 150,906 | +0.10(+0.41%) |
Aug 13, 2014 | 24.44 | 24.66 | 24.37 | 24.37 | 149,298 | -0.05(-0.20%) |
Aug 12, 2014 | 25.08 | 25.30 | 24.41 | 24.42 | 157,954 | -0.69(-2.75%) |
Aug 11, 2014 | 24.99 | 25.32 | 24.51 | 25.11 | 136,493 | +0.28(+1.13%) |
Aug 08, 2014 | 24.57 | 25.04 | 23.83 | 24.83 | 135,618 | +0.24(+0.98%) |
Aug 07, 2014 | 24.61 | 25.08 | 24.32 | 24.59 | 134,403 | -0.02(-0.08%) |
Aug 06, 2014 | 24.12 | 25.23 | 23.86 | 24.61 | 216,625 | +0.41(+1.69%) |
Aug 05, 2014 | 23.65 | 24.43 | 23.42 | 24.20 | 144,008 | +0.42(+1.77%) |
Aug 04, 2014 | 23.91 | 23.91 | 23.30 | 23.78 | 246,194 | -0.04(-0.17%) |