Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.12 | 29.21 | 28.77 | 28.92 | 555,449 | +0.39(+1.37%) |
Oct 30, 2014 | 28.12 | 28.77 | 27.28 | 28.53 | 496,558 | +0.21(+0.75%) |
Oct 29, 2014 | 28.22 | 28.23 | 27.86 | 28.31 | 340,261 | +0.16(+0.56%) |
Oct 28, 2014 | 27.47 | 28.18 | 27.46 | 28.15 | 468,663 | +0.83(+3.03%) |
Oct 27, 2014 | 27.21 | 27.36 | 27.44 | 27.33 | 322,721 | -0.12(-0.42%) |
Oct 24, 2014 | 27.18 | 27.48 | 27.11 | 27.44 | 270,804 | +0.21(+0.78%) |
Oct 23, 2014 | 27.14 | 27.52 | 26.86 | 27.23 | 388,736 | +0.46(+1.71%) |
Oct 22, 2014 | 27.41 | 27.49 | 26.76 | 26.77 | 327,731 | -0.63(-2.31%) |
Oct 21, 2014 | 26.85 | 27.45 | 26.79 | 27.41 | 440,775 | +0.73(+2.74%) |
Oct 20, 2014 | 26.54 | 26.66 | 26.47 | 26.68 | 455,475 | -0.09(-0.34%) |
Oct 17, 2014 | 26.90 | 26.91 | 26.45 | 26.77 | 672,409 | +0.27(+1.03%) |
Oct 16, 2014 | 25.77 | 26.66 | 25.64 | 26.49 | 930,261 | +0.21(+0.79%) |
Oct 15, 2014 | 25.60 | 26.34 | 25.24 | 26.29 | 1,118,593 | +0.23(+0.89%) |
Oct 14, 2014 | 26.25 | 26.29 | 25.94 | 26.05 | 990,574 | +0.10(+0.37%) |
Oct 13, 2014 | 26.37 | 26.45 | 25.92 | 25.96 | 963,437 | -0.30(-1.16%) |
Oct 10, 2014 | 26.61 | 26.96 | 26.37 | 26.26 | 1,007,187 | -0.49(-1.82%) |
Oct 09, 2014 | 27.72 | 27.76 | 26.74 | 26.75 | 838,328 | -0.98(-3.53%) |
Oct 08, 2014 | 27.47 | 27.78 | 27.10 | 27.73 | 739,636 | +0.36(+1.31%) |
Oct 07, 2014 | 28.09 | 28.14 | 27.37 | 27.37 | 570,151 | -0.97(-3.44%) |
Oct 06, 2014 | 28.53 | 28.61 | 28.06 | 28.34 | 421,686 | -0.04(-0.13%) |
Oct 03, 2014 | 28.38 | 28.52 | 28.19 | 28.38 | 488,404 | +0.35(+1.24%) |
Oct 02, 2014 | 27.80 | 28.15 | 27.32 | 28.03 | 732,561 | +0.35(+1.25%) |
Oct 01, 2014 | 28.59 | 28.59 | 27.61 | 27.69 | 858,104 | -0.85(-2.99%) |
Sep 30, 2014 | 29.06 | 29.17 | 28.53 | 28.54 | 543,208 | -0.57(-1.94%) |
Sep 29, 2014 | 28.81 | 29.18 | 28.69 | 29.10 | 381,845 | -0.16(-0.54%) |
Sep 26, 2014 | 29.06 | 29.41 | 28.93 | 29.26 | 414,240 | +0.25(+0.86%) |
Sep 25, 2014 | 29.53 | 29.58 | 28.98 | 29.01 | 577,264 | -0.52(-1.77%) |
Sep 24, 2014 | 29.29 | 29.55 | 29.15 | 29.54 | 497,446 | +0.30(+1.02%) |
Sep 23, 2014 | 29.38 | 29.74 | 29.24 | 29.24 | 561,657 | -0.33(-1.13%) |
Sep 22, 2014 | 29.50 | 29.74 | 29.21 | 29.57 | 587,075 | -0.13(-0.45%) |
Sep 19, 2014 | 30.12 | 30.23 | 29.52 | 29.71 | 1,390,508 | -0.37(-1.23%) |
Sep 18, 2014 | 29.64 | 30.27 | 29.53 | 30.08 | 597,401 | +0.65(+2.21%) |
Sep 17, 2014 | 28.99 | 29.69 | 28.99 | 29.43 | 564,944 | +0.38(+1.32%) |
Sep 16, 2014 | 28.86 | 29.20 | 28.71 | 29.04 | 401,021 | +0.14(+0.48%) |
Sep 15, 2014 | 29.08 | 29.12 | 28.76 | 28.90 | 399,659 | -0.28(-0.96%) |
Sep 12, 2014 | 28.95 | 29.37 | 28.86 | 29.18 | 527,885 | +0.10(+0.33%) |
Sep 11, 2014 | 28.56 | 29.13 | 28.47 | 29.09 | 395,292 | +0.40(+1.38%) |
Sep 10, 2014 | 28.61 | 28.81 | 28.51 | 28.69 | 268,429 | +0.16(+0.58%) |
Sep 09, 2014 | 28.98 | 29.11 | 28.48 | 28.53 | 401,668 | -0.58(-1.99%) |
Sep 08, 2014 | 28.50 | 29.18 | 28.50 | 29.10 | 506,021 | +0.51(+1.79%) |
Sep 05, 2014 | 28.42 | 28.62 | 28.21 | 28.59 | 236,656 | +0.07(+0.23%) |
Sep 04, 2014 | 28.88 | 29.09 | 28.42 | 28.53 | 332,721 | -0.31(-1.08%) |
Sep 03, 2014 | 29.36 | 29.52 | 28.78 | 28.84 | 282,098 | -0.30(-1.02%) |
Sep 02, 2014 | 29.32 | 29.37 | 28.88 | 29.13 | 315,064 | -0.01(-0.02%) |
Aug 29, 2014 | 28.98 | 29.14 | 29.14 | 29.14 | 226,085 | +0.20(+0.69%) |
Aug 28, 2014 | 28.98 | 29.21 | 28.81 | 28.94 | 238,917 | -0.21(-0.71%) |
Aug 27, 2014 | 29.60 | 29.77 | 29.08 | 29.15 | 465,620 | -0.44(-1.48%) |
Aug 26, 2014 | 29.35 | 29.74 | 29.15 | 29.59 | 461,192 | +0.30(+1.02%) |
Aug 25, 2014 | 29.07 | 29.45 | 28.90 | 29.29 | 715,795 | +0.47(+1.63%) |
Aug 22, 2014 | 28.86 | 29.12 | 28.66 | 28.82 | 371,623 | -0.04(-0.15%) |
Aug 21, 2014 | 28.43 | 28.94 | 28.11 | 28.86 | 389,037 | +0.41(+1.45%) |
Aug 20, 2014 | 28.06 | 28.47 | 27.91 | 28.45 | 533,779 | +0.26(+0.91%) |
Aug 19, 2014 | 28.43 | 28.45 | 28.15 | 28.19 | 434,719 | -0.22(-0.77%) |
Aug 18, 2014 | 28.45 | 28.45 | 28.18 | 28.41 | 450,494 | +0.27(+0.95%) |
Aug 15, 2014 | 28.51 | 28.51 | 27.63 | 28.14 | 521,845 | -0.09(-0.30%) |
Aug 14, 2014 | 28.43 | 28.53 | 28.07 | 28.23 | 318,098 | -0.19(-0.69%) |
Aug 13, 2014 | 28.31 | 28.57 | 28.18 | 28.42 | 328,981 | +0.21(+0.76%) |
Aug 12, 2014 | 28.19 | 28.67 | 28.02 | 28.21 | 431,784 | -0.09(-0.32%) |
Aug 11, 2014 | 28.27 | 28.56 | 27.93 | 28.30 | 318,485 | +0.22(+0.78%) |
Aug 08, 2014 | 27.74 | 28.08 | 27.45 | 28.08 | 495,969 | +0.33(+1.21%) |
Aug 07, 2014 | 28.40 | 28.56 | 27.55 | 27.75 | 510,973 | -0.44(-1.58%) |
Aug 06, 2014 | 27.28 | 28.43 | 27.23 | 28.19 | 622,869 | +0.17(+0.61%) |
Aug 05, 2014 | 27.79 | 28.19 | 27.58 | 28.02 | 603,201 | +0.08(+0.28%) |
Aug 04, 2014 | 27.83 | 28.01 | 27.25 | 27.94 | 568,472 | +0.33(+1.19%) |