Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.00 | 29.07 | 28.89 | 29.05 | 439,412 | +0.35(+1.24%) |
Oct 30, 2014 | 28.52 | 28.77 | 28.44 | 28.69 | 412,325 | +0.09(+0.31%) |
Oct 29, 2014 | 28.59 | 28.66 | 28.43 | 28.61 | 360,325 | +0.04(+0.16%) |
Oct 28, 2014 | 28.43 | 28.56 | 28.36 | 28.56 | 562,267 | +0.24(+0.86%) |
Oct 27, 2014 | 28.21 | 28.30 | 28.30 | 28.32 | 530,170 | +0.01(+0.05%) |
Oct 24, 2014 | 28.13 | 28.31 | 28.04 | 28.30 | 587,146 | +0.26(+0.92%) |
Oct 23, 2014 | 28.07 | 28.18 | 28.01 | 28.04 | 584,393 | +0.19(+0.69%) |
Oct 22, 2014 | 28.07 | 28.13 | 27.84 | 27.85 | 621,774 | -0.15(-0.53%) |
Oct 21, 2014 | 27.73 | 28.02 | 27.65 | 28.00 | 926,761 | +0.38(+1.39%) |
Oct 20, 2014 | 27.39 | 27.62 | 27.31 | 27.62 | 528,945 | +0.24(+0.86%) |
Oct 17, 2014 | 27.33 | 27.46 | 27.21 | 27.38 | 626,935 | +0.33(+1.23%) |
Oct 16, 2014 | 26.74 | 27.19 | 26.72 | 27.05 | 734,345 | -0.09(-0.33%) |
Oct 15, 2014 | 26.83 | 27.20 | 26.55 | 27.14 | 2,428,819 | -0.16(-0.60%) |
Oct 14, 2014 | 27.37 | 27.55 | 27.20 | 27.30 | 959,213 | +0.02(+0.08%) |
Oct 13, 2014 | 27.67 | 27.78 | 27.27 | 27.28 | 931,848 | -0.38(-1.39%) |
Oct 10, 2014 | 27.85 | 28.01 | 27.65 | 27.66 | 1,273,968 | -0.24(-0.86%) |
Oct 09, 2014 | 28.37 | 28.41 | 27.88 | 27.90 | 468,130 | -0.51(-1.81%) |
Oct 08, 2014 | 27.99 | 28.43 | 27.85 | 28.41 | 413,678 | +0.44(+1.56%) |
Oct 07, 2014 | 28.26 | 28.28 | 27.98 | 27.98 | 386,094 | -0.38(-1.33%) |
Oct 06, 2014 | 28.44 | 28.49 | 28.23 | 28.35 | 699,724 | +0.02(+0.08%) |
Oct 03, 2014 | 28.24 | 28.38 | 28.15 | 28.33 | 398,299 | +0.26(+0.92%) |
Oct 02, 2014 | 28.07 | 28.15 | 27.88 | 28.07 | 788,501 | -0.05(-0.18%) |
Oct 01, 2014 | 28.42 | 28.43 | 28.07 | 28.13 | 1,352,334 | -0.36(-1.27%) |
Sep 30, 2014 | 28.59 | 28.65 | 28.44 | 28.49 | 1,985,340 | -0.10(-0.34%) |
Sep 29, 2014 | 28.44 | 28.61 | 28.36 | 28.58 | 519,459 | -0.01(-0.05%) |
Sep 26, 2014 | 28.47 | 28.66 | 28.40 | 28.60 | 322,497 | +0.17(+0.60%) |
Sep 25, 2014 | 28.75 | 28.75 | 28.41 | 28.43 | 569,835 | -0.37(-1.28%) |
Sep 24, 2014 | 28.58 | 28.81 | 28.55 | 28.80 | 276,364 | +0.23(+0.80%) |
Sep 23, 2014 | 28.70 | 28.72 | 28.56 | 28.57 | 594,965 | -0.20(-0.69%) |
Sep 22, 2014 | 28.88 | 28.89 | 28.72 | 28.77 | 417,457 | -0.16(-0.55%) |
Sep 19, 2014 | 28.92 | 28.99 | 28.86 | 28.93 | 638,400 | +0.10(+0.33%) |
Sep 18, 2014 | 28.78 | 28.83 | 28.74 | 28.83 | 323,327 | +0.15(+0.51%) |
Sep 17, 2014 | 28.69 | 28.81 | 28.60 | 28.69 | 425,123 | +0.04(+0.13%) |
Sep 16, 2014 | 28.43 | 28.71 | 28.41 | 28.65 | 274,511 | +0.21(+0.72%) |
Sep 15, 2014 | 28.37 | 28.47 | 28.30 | 28.44 | 267,400 | +0.10(+0.34%) |
Sep 12, 2014 | 28.52 | 28.52 | 28.27 | 28.35 | 345,626 | -0.18(-0.62%) |
Sep 11, 2014 | 28.42 | 28.52 | 28.36 | 28.52 | 175,757 | +0.02(+0.08%) |
Sep 10, 2014 | 28.46 | 28.51 | 28.33 | 28.50 | 182,686 | +0.06(+0.21%) |
Sep 09, 2014 | 28.55 | 28.55 | 28.39 | 28.44 | 398,444 | -0.13(-0.46%) |
Sep 08, 2014 | 28.64 | 28.66 | 28.52 | 28.57 | 189,209 | -0.09(-0.31%) |
Sep 05, 2014 | 28.52 | 28.66 | 28.45 | 28.66 | 207,593 | +0.13(+0.46%) |
Sep 04, 2014 | 28.57 | 28.63 | 28.46 | 28.53 | 207,871 | +0.02(+0.08%) |
Sep 03, 2014 | 28.56 | 28.60 | 28.48 | 28.51 | 201,048 | +0.04(+0.15%) |
Sep 02, 2014 | 28.60 | 28.60 | 28.37 | 28.46 | 522,905 | -0.09(-0.31%) |
Aug 29, 2014 | 28.52 | 28.55 | 28.55 | 28.55 | 220,023 | +0.07(+0.23%) |
Aug 28, 2014 | 28.43 | 28.49 | 28.38 | 28.49 | 186,931 | -0.01(-0.03%) |
Aug 27, 2014 | 28.52 | 28.52 | 28.44 | 28.49 | 396,854 | +0.02(+0.08%) |
Aug 26, 2014 | 28.45 | 28.54 | 28.45 | 28.47 | 253,202 | +0.01(+0.05%) |
Aug 25, 2014 | 28.44 | 28.51 | 28.42 | 28.46 | 426,931 | +0.10(+0.34%) |
Aug 22, 2014 | 28.44 | 28.44 | 28.34 | 28.36 | 204,329 | -0.09(-0.31%) |
Aug 21, 2014 | 28.40 | 28.47 | 28.38 | 28.45 | 269,507 | +0.09(+0.31%) |
Aug 20, 2014 | 28.24 | 28.38 | 28.24 | 28.36 | 307,377 | +0.10(+0.34%) |
Aug 19, 2014 | 28.24 | 28.28 | 28.16 | 28.27 | 900,968 | +0.12(+0.44%) |
Aug 18, 2014 | 28.07 | 28.14 | 28.05 | 28.14 | 216,293 | +0.19(+0.68%) |
Aug 15, 2014 | 28.08 | 28.08 | 27.77 | 27.95 | 258,896 | +0.01(+0.05%) |
Aug 14, 2014 | 27.89 | 27.94 | 27.84 | 27.94 | 203,282 | +0.08(+0.29%) |
Aug 13, 2014 | 27.76 | 27.87 | 27.72 | 27.86 | 196,008 | +0.17(+0.61%) |
Aug 12, 2014 | 27.69 | 27.71 | 27.59 | 27.69 | 176,542 | -0.01(-0.05%) |
Aug 11, 2014 | 27.76 | 27.80 | 27.69 | 27.70 | 411,416 | +0.06(+0.21%) |
Aug 08, 2014 | 27.37 | 27.64 | 27.36 | 27.64 | 237,952 | +0.29(+1.07%) |
Aug 07, 2014 | 27.55 | 27.60 | 27.29 | 27.35 | 552,054 | -0.12(-0.45%) |
Aug 06, 2014 | 27.34 | 27.54 | 27.34 | 27.47 | 552,046 | +0.05(+0.19%) |
Aug 05, 2014 | 27.60 | 27.62 | 27.34 | 27.42 | 431,089 | -0.26(-0.93%) |
Aug 04, 2014 | 27.60 | 27.71 | 27.44 | 27.68 | 254,743 | +0.14(+0.51%) |