Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.25 | 29.90 | 29.10 | 29.87 | 1,128,255 | +0.78(+2.67%) |
Oct 30, 2014 | 29.23 | 29.37 | 28.89 | 29.09 | 654,907 | -0.16(-0.54%) |
Oct 29, 2014 | 28.81 | 29.28 | 28.59 | 29.25 | 1,121,503 | +0.40(+1.39%) |
Oct 28, 2014 | 28.30 | 28.86 | 28.24 | 28.85 | 1,129,111 | +0.63(+2.25%) |
Oct 27, 2014 | 27.89 | 28.24 | 28.09 | 28.22 | 770,433 | +0.13(+0.46%) |
Oct 24, 2014 | 28.20 | 28.35 | 27.97 | 28.09 | 618,183 | -0.02(-0.07%) |
Oct 23, 2014 | 28.01 | 28.38 | 27.93 | 28.11 | 1,422,974 | +0.44(+1.58%) |
Oct 22, 2014 | 28.06 | 28.18 | 27.66 | 27.67 | 1,238,670 | +0.15(+0.54%) |
Oct 21, 2014 | 26.86 | 27.76 | 26.85 | 27.52 | 1,934,445 | +1.48(+5.68%) |
Oct 20, 2014 | 25.89 | 26.12 | 25.86 | 26.04 | 952,872 | +0.01(+0.03%) |
Oct 17, 2014 | 26.18 | 26.41 | 25.89 | 26.03 | 620,694 | +0.06(+0.22%) |
Oct 16, 2014 | 24.98 | 26.02 | 24.66 | 25.98 | 1,954,104 | +0.39(+1.53%) |
Oct 15, 2014 | 25.65 | 25.99 | 25.05 | 25.58 | 1,298,408 | -0.51(-1.97%) |
Oct 14, 2014 | 25.94 | 26.32 | 25.89 | 26.10 | 817,757 | +0.16(+0.62%) |
Oct 13, 2014 | 26.07 | 26.28 | 25.93 | 25.94 | 675,883 | -0.14(-0.53%) |
Oct 10, 2014 | 26.41 | 26.58 | 26.07 | 26.07 | 1,189,775 | -0.36(-1.38%) |
Oct 09, 2014 | 27.08 | 27.13 | 26.41 | 26.44 | 1,005,379 | -0.85(-3.11%) |
Oct 08, 2014 | 26.92 | 27.30 | 26.76 | 27.29 | 544,104 | +0.40(+1.50%) |
Oct 07, 2014 | 27.18 | 27.27 | 26.88 | 26.88 | 597,460 | -0.50(-1.83%) |
Oct 06, 2014 | 27.74 | 27.84 | 27.33 | 27.38 | 433,769 | -0.30(-1.08%) |
Oct 03, 2014 | 27.52 | 27.86 | 27.46 | 27.68 | 602,326 | +0.30(+1.09%) |
Oct 02, 2014 | 27.20 | 27.50 | 26.92 | 27.38 | 727,797 | +0.18(+0.65%) |
Oct 01, 2014 | 27.36 | 27.65 | 27.04 | 27.21 | 2,051,767 | -0.28(-1.03%) |
Sep 30, 2014 | 27.55 | 27.73 | 27.44 | 27.49 | 1,195,660 | -0.02(-0.06%) |
Sep 29, 2014 | 27.21 | 27.59 | 27.21 | 27.50 | 825,821 | +0.01(+0.03%) |
Sep 26, 2014 | 27.37 | 27.53 | 27.14 | 27.50 | 475,056 | +0.19(+0.71%) |
Sep 25, 2014 | 27.50 | 27.62 | 27.05 | 27.30 | 789,889 | -0.28(-1.03%) |
Sep 24, 2014 | 27.59 | 27.71 | 27.33 | 27.59 | 553,958 | +0.08(+0.29%) |
Sep 23, 2014 | 27.74 | 27.90 | 27.50 | 27.50 | 587,759 | -0.34(-1.21%) |
Sep 22, 2014 | 28.06 | 28.31 | 27.84 | 27.84 | 507,439 | -0.36(-1.28%) |
Sep 19, 2014 | 28.50 | 28.69 | 28.18 | 28.20 | 1,454,023 | -0.29(-1.02%) |
Sep 18, 2014 | 28.26 | 28.69 | 28.26 | 28.49 | 810,347 | +0.34(+1.22%) |
Sep 17, 2014 | 28.18 | 28.37 | 27.98 | 28.15 | 692,771 | +0.08(+0.30%) |
Sep 16, 2014 | 28.32 | 28.56 | 28.03 | 28.06 | 915,847 | -0.35(-1.24%) |
Sep 15, 2014 | 28.64 | 28.64 | 28.27 | 28.41 | 408,831 | -0.22(-0.76%) |
Sep 12, 2014 | 28.58 | 28.84 | 28.50 | 28.63 | 554,116 | +0.05(+0.18%) |
Sep 11, 2014 | 28.54 | 28.67 | 28.31 | 28.58 | 615,401 | -0.04(-0.14%) |
Sep 10, 2014 | 28.32 | 28.78 | 28.17 | 28.62 | 785,869 | +0.33(+1.17%) |
Sep 09, 2014 | 28.47 | 28.52 | 28.29 | 28.29 | 385,850 | -0.30(-1.05%) |
Sep 08, 2014 | 28.41 | 28.59 | 28.28 | 28.59 | 360,259 | +0.13(+0.45%) |
Sep 05, 2014 | 28.27 | 28.52 | 28.09 | 28.46 | 298,441 | +0.10(+0.36%) |
Sep 04, 2014 | 28.43 | 28.75 | 28.24 | 28.36 | 489,484 | -0.08(-0.30%) |
Sep 03, 2014 | 28.60 | 28.71 | 28.37 | 28.44 | 473,924 | -0.12(-0.42%) |
Sep 02, 2014 | 28.24 | 28.68 | 28.22 | 28.56 | 955,581 | +0.40(+1.41%) |
Aug 29, 2014 | 28.15 | 28.17 | 28.17 | 28.17 | 307,364 | +0.15(+0.55%) |
Aug 28, 2014 | 28.01 | 28.23 | 27.85 | 28.01 | 334,694 | -0.10(-0.35%) |
Aug 27, 2014 | 28.39 | 28.47 | 28.07 | 28.11 | 413,906 | -0.21(-0.74%) |
Aug 26, 2014 | 28.19 | 28.45 | 28.10 | 28.32 | 363,581 | +0.12(+0.43%) |
Aug 25, 2014 | 28.14 | 28.27 | 28.14 | 28.20 | 441,761 | +0.18(+0.65%) |
Aug 22, 2014 | 27.85 | 28.15 | 27.85 | 28.02 | 658,742 | +0.15(+0.52%) |
Aug 21, 2014 | 27.49 | 28.00 | 27.39 | 27.87 | 570,652 | +0.38(+1.40%) |
Aug 20, 2014 | 27.44 | 27.55 | 27.27 | 27.49 | 407,398 | +0.04(+0.13%) |
Aug 19, 2014 | 27.52 | 27.62 | 27.52 | 27.45 | 513,849 | +0.01(+0.04%) |
Aug 18, 2014 | 27.32 | 27.59 | 27.25 | 27.44 | 342,537 | +0.37(+1.37%) |
Aug 15, 2014 | 27.27 | 27.36 | 26.79 | 27.07 | 545,108 | -0.12(-0.45%) |
Aug 14, 2014 | 27.15 | 27.38 | 27.14 | 27.19 | 374,524 | +0.04(+0.15%) |
Aug 13, 2014 | 26.99 | 27.26 | 26.91 | 27.15 | 413,479 | +0.25(+0.93%) |
Aug 12, 2014 | 26.91 | 27.11 | 26.74 | 26.90 | 458,719 | -0.09(-0.33%) |
Aug 11, 2014 | 27.01 | 27.14 | 26.83 | 26.99 | 377,359 | +0.09(+0.33%) |
Aug 08, 2014 | 27.00 | 27.16 | 26.81 | 26.90 | 624,097 | +0.00(+0.00%) |
Aug 07, 2014 | 27.11 | 27.14 | 26.71 | 26.90 | 475,772 | -0.08(-0.30%) |
Aug 06, 2014 | 26.85 | 27.13 | 26.80 | 26.98 | 587,992 | +0.05(+0.18%) |
Aug 05, 2014 | 27.04 | 27.23 | 26.83 | 26.93 | 576,220 | -0.27(-0.98%) |
Aug 04, 2014 | 27.38 | 27.48 | 26.89 | 27.20 | 654,887 | +0.01(+0.03%) |