Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.97 | 30.09 | 28.66 | 29.15 | 128,106 | +0.62(+2.17%) |
Oct 30, 2014 | 27.84 | 28.93 | 27.84 | 28.53 | 136,950 | +0.30(+1.08%) |
Oct 29, 2014 | 28.27 | 28.84 | 27.61 | 28.23 | 135,948 | -0.18(-0.65%) |
Oct 28, 2014 | 28.12 | 29.45 | 28.01 | 28.41 | 241,326 | +0.21(+0.73%) |
Oct 27, 2014 | 27.70 | 28.39 | 27.75 | 28.20 | 67,740 | +0.45(+1.64%) |
Oct 24, 2014 | 28.03 | 28.03 | 27.66 | 27.75 | 112,190 | -0.37(-1.32%) |
Oct 23, 2014 | 28.34 | 28.83 | 27.89 | 28.12 | 111,870 | +0.21(+0.77%) |
Oct 22, 2014 | 28.06 | 28.11 | 27.57 | 27.91 | 115,260 | -0.20(-0.69%) |
Oct 21, 2014 | 28.27 | 28.27 | 27.59 | 28.10 | 114,630 | -0.02(-0.09%) |
Oct 20, 2014 | 27.64 | 28.12 | 27.61 | 28.12 | 73,522 | +0.18(+0.63%) |
Oct 17, 2014 | 28.57 | 28.57 | 27.00 | 27.95 | 268,662 | -0.14(-0.50%) |
Oct 16, 2014 | 27.39 | 28.50 | 27.02 | 28.09 | 149,526 | +0.25(+0.90%) |
Oct 15, 2014 | 26.18 | 28.11 | 25.95 | 27.84 | 109,030 | +1.11(+4.17%) |
Oct 14, 2014 | 26.70 | 27.48 | 26.05 | 26.73 | 130,606 | +0.48(+1.81%) |
Oct 13, 2014 | 25.20 | 26.88 | 25.18 | 26.25 | 123,504 | +0.98(+3.88%) |
Oct 10, 2014 | 25.05 | 26.39 | 25.05 | 25.27 | 146,752 | +0.05(+0.20%) |
Oct 09, 2014 | 26.36 | 26.36 | 25.09 | 25.22 | 168,894 | -1.19(-4.51%) |
Oct 08, 2014 | 25.18 | 26.68 | 24.72 | 26.41 | 88,668 | +1.07(+4.22%) |
Oct 07, 2014 | 26.15 | 26.18 | 25.30 | 25.34 | 51,858 | -1.01(-3.83%) |
Oct 06, 2014 | 26.71 | 27.00 | 26.32 | 26.35 | 81,494 | -0.35(-1.31%) |
Oct 03, 2014 | 26.34 | 26.93 | 26.34 | 26.70 | 68,626 | +0.68(+2.59%) |
Oct 02, 2014 | 25.73 | 26.57 | 25.61 | 26.02 | 73,452 | +0.22(+0.85%) |
Oct 01, 2014 | 26.46 | 26.63 | 25.31 | 25.80 | 373,492 | -0.77(-2.90%) |
Sep 30, 2014 | 26.03 | 26.66 | 26.00 | 26.57 | 211,310 | +0.41(+1.57%) |
Sep 29, 2014 | 25.79 | 26.26 | 25.73 | 26.16 | 51,892 | -0.04(-0.13%) |
Sep 26, 2014 | 26.01 | 26.32 | 25.82 | 26.20 | 84,408 | +0.20(+0.77%) |
Sep 25, 2014 | 26.35 | 26.36 | 25.61 | 26.00 | 94,348 | -0.36(-1.38%) |
Sep 24, 2014 | 25.18 | 26.49 | 25.02 | 26.36 | 116,138 | +1.40(+5.63%) |
Sep 23, 2014 | 24.89 | 25.47 | 24.75 | 24.96 | 136,386 | -0.16(-0.66%) |
Sep 22, 2014 | 25.42 | 25.50 | 24.48 | 25.12 | 210,154 | -0.59(-2.28%) |
Sep 19, 2014 | 26.34 | 26.44 | 25.16 | 25.71 | 178,266 | -0.48(-1.85%) |
Sep 18, 2014 | 26.33 | 26.43 | 25.96 | 26.20 | 67,968 | -0.23(-0.87%) |
Sep 17, 2014 | 27.05 | 27.45 | 26.20 | 26.43 | 57,724 | -0.68(-2.51%) |
Sep 16, 2014 | 27.00 | 27.21 | 26.86 | 27.11 | 47,552 | -0.09(-0.35%) |
Sep 15, 2014 | 27.50 | 27.50 | 26.86 | 27.20 | 71,236 | -0.39(-1.43%) |
Sep 12, 2014 | 28.09 | 28.09 | 27.38 | 27.59 | 54,680 | -0.59(-2.08%) |
Sep 11, 2014 | 27.55 | 28.18 | 27.51 | 28.18 | 40,284 | +0.40(+1.44%) |
Sep 10, 2014 | 27.46 | 28.09 | 27.46 | 27.78 | 53,916 | +0.24(+0.87%) |
Sep 09, 2014 | 28.15 | 28.22 | 27.27 | 27.54 | 49,890 | -0.84(-2.94%) |
Sep 08, 2014 | 27.57 | 28.45 | 27.43 | 28.38 | 39,408 | +0.70(+2.51%) |
Sep 05, 2014 | 27.64 | 27.89 | 27.25 | 27.68 | 95,894 | -0.09(-0.32%) |
Sep 04, 2014 | 28.23 | 28.39 | 27.70 | 27.77 | 115,196 | -0.39(-1.38%) |
Sep 03, 2014 | 29.08 | 29.08 | 28.05 | 28.16 | 64,424 | -0.70(-2.44%) |
Sep 02, 2014 | 28.19 | 29.00 | 28.07 | 28.86 | 80,402 | +0.89(+3.20%) |
Aug 29, 2014 | 28.05 | 27.97 | 27.97 | 27.97 | 80,800 | -0.04(-0.12%) |
Aug 28, 2014 | 28.02 | 28.16 | 27.83 | 28.00 | 60,818 | -0.27(-0.95%) |
Aug 27, 2014 | 28.64 | 28.64 | 28.20 | 28.27 | 33,408 | -0.10(-0.35%) |
Aug 26, 2014 | 27.98 | 28.43 | 27.98 | 28.38 | 78,054 | +0.41(+1.47%) |
Aug 25, 2014 | 28.60 | 28.60 | 27.82 | 27.96 | 37,586 | -0.39(-1.36%) |
Aug 22, 2014 | 27.50 | 29.03 | 27.50 | 28.35 | 107,182 | +0.74(+2.66%) |
Aug 21, 2014 | 26.91 | 27.71 | 26.86 | 27.61 | 89,274 | +0.56(+2.09%) |
Aug 20, 2014 | 27.09 | 27.09 | 26.70 | 27.05 | 63,492 | -0.23(-0.84%) |
Aug 19, 2014 | 27.27 | 27.27 | 26.84 | 27.28 | 59,152 | +0.20(+0.72%) |
Aug 18, 2014 | 27.20 | 27.50 | 26.95 | 27.09 | 81,668 | +0.28(+1.04%) |
Aug 15, 2014 | 27.46 | 27.63 | 26.61 | 26.80 | 183,744 | -0.41(-1.51%) |
Aug 14, 2014 | 27.50 | 27.50 | 27.11 | 27.21 | 40,154 | -0.29(-1.05%) |
Aug 13, 2014 | 27.70 | 27.70 | 27.36 | 27.50 | 59,656 | -0.02(-0.05%) |
Aug 12, 2014 | 28.16 | 28.43 | 27.27 | 27.52 | 67,570 | -0.88(-3.08%) |
Aug 11, 2014 | 27.80 | 28.66 | 26.68 | 28.39 | 254,544 | +0.61(+2.20%) |
Aug 08, 2014 | 27.30 | 28.11 | 27.07 | 27.79 | 59,718 | +0.48(+1.76%) |
Aug 07, 2014 | 27.54 | 27.70 | 27.07 | 27.30 | 74,396 | -0.05(-0.16%) |
Aug 06, 2014 | 27.05 | 28.00 | 26.76 | 27.35 | 202,488 | +0.02(+0.07%) |
Aug 05, 2014 | 27.42 | 28.18 | 26.91 | 27.33 | 132,122 | -0.34(-1.23%) |
Aug 04, 2014 | 26.93 | 27.80 | 26.57 | 27.67 | 153,330 | +0.95(+3.56%) |