Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.90 | 28.01 | 27.85 | 28.01 | 164,365 | +0.51(+1.86%) |
Oct 30, 2014 | 27.37 | 27.54 | 27.26 | 27.49 | 423,251 | +0.11(+0.40%) |
Oct 29, 2014 | 27.51 | 27.51 | 27.23 | 27.38 | 75,378 | -0.06(-0.23%) |
Oct 28, 2014 | 27.18 | 27.45 | 27.14 | 27.45 | 129,170 | +0.43(+1.59%) |
Oct 27, 2014 | 27.02 | 27.03 | 27.03 | 27.02 | 118,019 | -0.01(-0.03%) |
Oct 24, 2014 | 26.86 | 27.04 | 26.80 | 27.03 | 189,899 | +0.21(+0.78%) |
Oct 23, 2014 | 26.71 | 26.96 | 26.64 | 26.82 | 145,029 | +0.42(+1.59%) |
Oct 22, 2014 | 26.72 | 26.76 | 26.39 | 26.40 | 100,677 | -0.19(-0.72%) |
Oct 21, 2014 | 26.31 | 26.59 | 26.27 | 26.59 | 280,169 | +0.57(+2.18%) |
Oct 20, 2014 | 25.77 | 26.03 | 25.59 | 26.02 | 732,318 | +0.15(+0.56%) |
Oct 17, 2014 | 25.98 | 26.06 | 25.73 | 25.88 | 85,217 | +0.33(+1.29%) |
Oct 16, 2014 | 25.28 | 25.68 | 25.11 | 25.55 | 86,654 | -0.09(-0.36%) |
Oct 15, 2014 | 25.49 | 25.75 | 25.04 | 25.64 | 168,872 | -0.14(-0.53%) |
Oct 14, 2014 | 25.84 | 26.08 | 25.72 | 25.78 | 82,844 | +0.10(+0.39%) |
Oct 13, 2014 | 25.98 | 26.21 | 25.66 | 25.68 | 176,749 | -0.33(-1.26%) |
Oct 10, 2014 | 26.66 | 26.68 | 26.00 | 26.00 | 172,295 | -0.82(-3.07%) |
Oct 09, 2014 | 27.30 | 27.30 | 26.77 | 26.83 | 84,887 | -0.46(-1.67%) |
Oct 08, 2014 | 26.85 | 27.30 | 26.57 | 27.28 | 57,661 | +0.48(+1.81%) |
Oct 07, 2014 | 27.15 | 27.15 | 26.78 | 26.80 | 131,674 | -0.43(-1.58%) |
Oct 06, 2014 | 27.45 | 27.45 | 27.18 | 27.23 | 74,290 | -0.05(-0.20%) |
Oct 03, 2014 | 27.21 | 27.33 | 27.12 | 27.28 | 142,959 | +0.24(+0.88%) |
Oct 02, 2014 | 27.00 | 27.11 | 26.68 | 27.05 | 178,048 | +0.05(+0.17%) |
Oct 01, 2014 | 27.42 | 27.42 | 26.94 | 27.00 | 285,824 | -0.47(-1.73%) |
Sep 30, 2014 | 27.53 | 27.59 | 27.38 | 27.48 | 98,613 | +0.05(+0.17%) |
Sep 29, 2014 | 27.20 | 27.48 | 27.12 | 27.43 | 343,983 | -0.02(-0.07%) |
Sep 26, 2014 | 27.17 | 27.48 | 27.17 | 27.45 | 69,437 | +0.31(+1.14%) |
Sep 25, 2014 | 27.69 | 27.69 | 27.13 | 27.14 | 132,865 | -0.60(-2.17%) |
Sep 24, 2014 | 27.53 | 27.75 | 27.43 | 27.74 | 42,633 | +0.21(+0.76%) |
Sep 23, 2014 | 27.53 | 27.67 | 27.47 | 27.53 | 74,945 | -0.09(-0.33%) |
Sep 22, 2014 | 27.85 | 27.86 | 27.56 | 27.62 | 91,166 | -0.26(-0.92%) |
Sep 19, 2014 | 28.10 | 28.10 | 27.78 | 27.88 | 61,957 | -0.20(-0.71%) |
Sep 18, 2014 | 27.99 | 28.09 | 27.98 | 28.08 | 54,801 | +0.19(+0.67%) |
Sep 17, 2014 | 27.88 | 28.01 | 27.75 | 27.89 | 57,776 | +0.02(+0.08%) |
Sep 16, 2014 | 27.60 | 27.89 | 27.46 | 27.87 | 62,842 | +0.21(+0.76%) |
Sep 15, 2014 | 27.97 | 27.97 | 27.59 | 27.66 | 244,962 | -0.26(-0.92%) |
Sep 12, 2014 | 28.04 | 28.04 | 27.85 | 27.91 | 39,899 | -0.10(-0.36%) |
Sep 11, 2014 | 27.89 | 28.03 | 27.82 | 28.01 | 39,552 | +0.05(+0.16%) |
Sep 10, 2014 | 27.80 | 28.01 | 27.74 | 27.97 | 477,047 | +0.22(+0.79%) |
Sep 09, 2014 | 28.00 | 28.11 | 27.71 | 27.75 | 88,582 | -0.22(-0.78%) |
Sep 08, 2014 | 27.92 | 28.06 | 27.86 | 27.97 | 67,537 | +0.08(+0.29%) |
Sep 05, 2014 | 27.80 | 27.91 | 27.73 | 27.89 | 48,439 | +0.15(+0.53%) |
Sep 04, 2014 | 27.84 | 27.97 | 27.67 | 27.74 | 85,267 | -0.03(-0.10%) |
Sep 03, 2014 | 28.13 | 28.13 | 27.73 | 27.77 | 122,234 | -0.21(-0.75%) |
Sep 02, 2014 | 28.03 | 28.03 | 27.85 | 27.98 | 311,810 | +0.07(+0.26%) |
Aug 29, 2014 | 27.84 | 27.91 | 27.91 | 27.91 | 130,979 | +0.17(+0.60%) |
Aug 28, 2014 | 27.68 | 27.80 | 27.64 | 27.74 | 78,006 | -0.07(-0.23%) |
Aug 27, 2014 | 27.88 | 27.88 | 27.73 | 27.80 | 62,225 | -0.05(-0.20%) |
Aug 26, 2014 | 27.84 | 27.89 | 27.80 | 27.86 | 119,787 | +0.07(+0.26%) |
Aug 25, 2014 | 28.01 | 28.01 | 27.74 | 27.79 | 397,768 | -0.02(-0.07%) |
Aug 22, 2014 | 27.83 | 27.84 | 27.71 | 27.80 | 72,345 | +0.03(+0.10%) |
Aug 21, 2014 | 27.77 | 27.81 | 27.68 | 27.78 | 72,220 | +0.14(+0.50%) |
Aug 20, 2014 | 27.71 | 27.71 | 27.58 | 27.64 | 122,837 | +0.00(+0.00%) |
Aug 19, 2014 | 27.60 | 27.65 | 27.48 | 27.64 | 82,088 | +0.20(+0.73%) |
Aug 18, 2014 | 27.33 | 27.45 | 27.26 | 27.44 | 141,382 | +0.29(+1.08%) |
Aug 15, 2014 | 27.28 | 27.28 | 26.97 | 27.15 | 56,659 | +0.02(+0.07%) |
Aug 14, 2014 | 27.13 | 27.13 | 27.05 | 27.13 | 76,802 | +0.04(+0.13%) |
Aug 13, 2014 | 26.88 | 27.07 | 26.85 | 27.09 | 84,747 | +0.32(+1.19%) |
Aug 12, 2014 | 26.84 | 26.88 | 26.67 | 26.77 | 53,070 | -0.09(-0.34%) |
Aug 11, 2014 | 26.76 | 26.92 | 26.73 | 26.86 | 98,835 | +0.19(+0.72%) |
Aug 08, 2014 | 26.51 | 26.63 | 26.41 | 26.67 | 114,844 | +0.18(+0.69%) |
Aug 07, 2014 | 26.75 | 26.76 | 26.41 | 26.49 | 64,180 | -0.10(-0.38%) |
Aug 06, 2014 | 26.48 | 26.73 | 26.41 | 26.59 | 466,010 | -0.05(-0.17%) |
Aug 05, 2014 | 26.75 | 26.79 | 26.52 | 26.64 | 59,513 | -0.20(-0.75%) |
Aug 04, 2014 | 26.71 | 26.92 | 26.61 | 26.84 | 152,722 | +0.17(+0.65%) |