Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.51 | 29.60 | 27.80 | 29.28 | 1,782,057 | +1.15(+4.09%) |
Oct 30, 2014 | 26.11 | 28.21 | 24.68 | 28.13 | 1,872,669 | +0.98(+3.61%) |
Oct 29, 2014 | 27.41 | 27.57 | 26.89 | 27.15 | 1,161,500 | -0.06(-0.22%) |
Oct 28, 2014 | 27.32 | 27.66 | 26.95 | 27.21 | 1,539,836 | +0.31(+1.15%) |
Oct 27, 2014 | 27.85 | 28.10 | 28.10 | 26.90 | 1,212,286 | -1.20(-4.27%) |
Oct 24, 2014 | 26.60 | 28.17 | 26.32 | 28.10 | 1,559,320 | +1.64(+6.20%) |
Oct 23, 2014 | 26.42 | 26.92 | 25.83 | 26.46 | 2,560,995 | +0.63(+2.44%) |
Oct 22, 2014 | 26.13 | 26.68 | 25.52 | 25.83 | 1,010,715 | -0.28(-1.07%) |
Oct 21, 2014 | 24.83 | 27.05 | 24.72 | 26.11 | 1,996,078 | +1.51(+6.14%) |
Oct 20, 2014 | 24.25 | 24.48 | 24.10 | 24.60 | 915,626 | +0.30(+1.23%) |
Oct 17, 2014 | 23.95 | 25.13 | 23.87 | 24.30 | 1,168,022 | +0.92(+3.93%) |
Oct 16, 2014 | 21.94 | 23.58 | 21.71 | 23.38 | 1,027,158 | +0.62(+2.72%) |
Oct 15, 2014 | 21.69 | 23.09 | 20.79 | 22.76 | 1,666,063 | +0.63(+2.85%) |
Oct 14, 2014 | 22.02 | 22.83 | 21.55 | 22.13 | 1,087,247 | +0.42(+1.93%) |
Oct 13, 2014 | 22.64 | 23.44 | 21.60 | 21.71 | 1,492,796 | -0.84(-3.73%) |
Oct 10, 2014 | 23.38 | 23.69 | 22.29 | 22.55 | 1,269,106 | -0.91(-3.88%) |
Oct 09, 2014 | 24.40 | 24.50 | 23.08 | 23.46 | 1,729,637 | -0.69(-2.86%) |
Oct 08, 2014 | 23.60 | 24.18 | 22.85 | 24.15 | 996,750 | +0.36(+1.51%) |
Oct 07, 2014 | 24.32 | 24.43 | 23.69 | 23.79 | 982,310 | -0.78(-3.17%) |
Oct 06, 2014 | 24.42 | 25.50 | 24.05 | 24.57 | 1,235,583 | +0.38(+1.57%) |
Oct 03, 2014 | 23.60 | 24.52 | 23.54 | 24.19 | 1,624,425 | +0.75(+3.20%) |
Oct 02, 2014 | 24.26 | 24.54 | 22.57 | 23.44 | 1,986,862 | -0.79(-3.26%) |
Oct 01, 2014 | 26.11 | 26.34 | 24.02 | 24.23 | 1,801,423 | -1.74(-6.70%) |
Sep 30, 2014 | 24.85 | 26.49 | 24.76 | 25.97 | 2,432,763 | +2.11(+8.84%) |
Sep 29, 2014 | 24.21 | 24.64 | 23.65 | 23.86 | 1,330,395 | -0.71(-2.89%) |
Sep 26, 2014 | 24.54 | 25.09 | 24.41 | 24.57 | 992,235 | +0.18(+0.74%) |
Sep 25, 2014 | 25.72 | 26.06 | 24.28 | 24.39 | 1,662,165 | -1.53(-5.90%) |
Sep 24, 2014 | 25.26 | 26.06 | 24.52 | 25.92 | 1,379,821 | +0.79(+3.12%) |
Sep 23, 2014 | 25.01 | 25.81 | 24.97 | 25.14 | 852,685 | -0.00(-0.02%) |
Sep 22, 2014 | 26.26 | 26.26 | 24.80 | 25.14 | 1,793,233 | -1.37(-5.17%) |
Sep 19, 2014 | 27.12 | 27.31 | 26.10 | 26.51 | 1,279,068 | -0.43(-1.60%) |
Sep 18, 2014 | 27.32 | 27.55 | 26.85 | 26.94 | 1,078,574 | -0.23(-0.85%) |
Sep 17, 2014 | 27.25 | 27.63 | 27.00 | 27.17 | 844,589 | +0.21(+0.78%) |
Sep 16, 2014 | 26.01 | 27.19 | 25.66 | 26.96 | 1,398,506 | +0.67(+2.55%) |
Sep 15, 2014 | 27.53 | 27.60 | 25.80 | 26.29 | 1,642,833 | -1.31(-4.75%) |
Sep 12, 2014 | 27.60 | 28.06 | 27.38 | 27.60 | 1,203,614 | -0.05(-0.18%) |
Sep 11, 2014 | 27.03 | 27.74 | 27.01 | 27.65 | 1,549,313 | +0.39(+1.43%) |
Sep 10, 2014 | 28.79 | 28.83 | 26.39 | 27.26 | 2,791,530 | -1.45(-5.05%) |
Sep 09, 2014 | 28.50 | 28.80 | 27.66 | 28.71 | 1,663,905 | +0.24(+0.84%) |
Sep 08, 2014 | 29.30 | 29.30 | 28.26 | 28.47 | 2,487,305 | -0.81(-2.77%) |
Sep 05, 2014 | 28.10 | 29.54 | 28.10 | 29.28 | 2,889,809 | +1.20(+4.27%) |
Sep 04, 2014 | 27.55 | 28.62 | 27.25 | 28.08 | 2,575,500 | +0.64(+2.33%) |
Sep 03, 2014 | 27.40 | 27.81 | 27.08 | 27.44 | 2,247,725 | +0.47(+1.74%) |
Sep 02, 2014 | 25.65 | 27.38 | 25.63 | 26.97 | 2,992,145 | +1.99(+7.97%) |
Aug 29, 2014 | 24.65 | 24.98 | 24.98 | 24.98 | 1,001,300 | +0.38(+1.52%) |
Aug 28, 2014 | 24.40 | 24.90 | 23.87 | 24.61 | 2,001,634 | -0.04(-0.14%) |
Aug 27, 2014 | 24.16 | 24.66 | 23.80 | 24.64 | 2,588,960 | +0.66(+2.75%) |
Aug 26, 2014 | 23.42 | 24.16 | 23.29 | 23.98 | 1,469,893 | +0.69(+2.96%) |
Aug 25, 2014 | 22.88 | 23.39 | 22.40 | 23.29 | 1,254,989 | +0.71(+3.14%) |
Aug 22, 2014 | 22.25 | 22.71 | 21.99 | 22.58 | 677,364 | +0.36(+1.62%) |
Aug 21, 2014 | 22.58 | 22.71 | 22.03 | 22.22 | 987,133 | -0.31(-1.38%) |
Aug 20, 2014 | 21.55 | 22.69 | 21.50 | 22.53 | 1,458,171 | +0.97(+4.50%) |
Aug 19, 2014 | 21.72 | 21.72 | 21.34 | 21.56 | 753,999 | -0.04(-0.19%) |
Aug 18, 2014 | 21.34 | 21.67 | 21.08 | 21.60 | 673,715 | +0.46(+2.18%) |
Aug 15, 2014 | 21.36 | 21.51 | 21.07 | 21.14 | 598,717 | +0.01(+0.05%) |
Aug 14, 2014 | 21.58 | 21.63 | 21.01 | 21.13 | 1,013,744 | -0.40(-1.86%) |
Aug 13, 2014 | 21.62 | 22.11 | 21.45 | 21.53 | 826,991 | +0.03(+0.14%) |
Aug 12, 2014 | 21.23 | 21.58 | 20.82 | 21.50 | 973,469 | +0.24(+1.13%) |
Aug 11, 2014 | 20.94 | 21.38 | 20.68 | 21.26 | 1,016,689 | +0.63(+3.05%) |
Aug 08, 2014 | 20.47 | 20.96 | 20.35 | 20.63 | 597,308 | +0.07(+0.34%) |
Aug 07, 2014 | 20.88 | 21.02 | 20.42 | 20.56 | 831,793 | -0.34(-1.63%) |
Aug 06, 2014 | 20.42 | 21.04 | 20.42 | 20.90 | 1,115,017 | +0.40(+1.95%) |
Aug 05, 2014 | 20.90 | 21.08 | 20.31 | 20.50 | 1,615,733 | -0.47(-2.24%) |
Aug 04, 2014 | 20.00 | 21.06 | 19.78 | 20.97 | 2,091,403 | +1.09(+5.48%) |