Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.55 | 29.91 | 29.43 | 29.91 | 225,708 | -0.08(-0.25%) |
Oct 30, 2014 | 29.11 | 30.02 | 29.11 | 29.99 | 156,902 | +0.87(+2.99%) |
Oct 29, 2014 | 29.47 | 29.47 | 28.67 | 29.12 | 199,218 | -0.26(-0.88%) |
Oct 28, 2014 | 28.40 | 29.41 | 28.34 | 29.38 | 190,763 | +0.92(+3.23%) |
Oct 27, 2014 | 28.13 | 28.52 | 28.27 | 28.46 | 124,415 | +0.18(+0.65%) |
Oct 24, 2014 | 28.51 | 28.64 | 28.17 | 28.27 | 128,075 | -0.14(-0.50%) |
Oct 23, 2014 | 28.29 | 28.67 | 28.21 | 28.41 | 149,529 | +0.41(+1.46%) |
Oct 22, 2014 | 28.09 | 28.40 | 27.96 | 28.01 | 98,790 | -0.07(-0.24%) |
Oct 21, 2014 | 28.09 | 28.17 | 27.91 | 28.07 | 101,277 | -0.02(-0.06%) |
Oct 20, 2014 | 27.29 | 28.09 | 27.29 | 28.09 | 136,089 | +0.76(+2.78%) |
Oct 17, 2014 | 28.27 | 28.27 | 27.32 | 27.33 | 179,923 | -0.69(-2.45%) |
Oct 16, 2014 | 27.22 | 28.15 | 27.18 | 28.01 | 193,039 | +0.50(+1.82%) |
Oct 15, 2014 | 27.74 | 27.74 | 27.18 | 27.51 | 286,467 | -0.29(-1.05%) |
Oct 14, 2014 | 27.25 | 27.83 | 27.11 | 27.80 | 220,780 | +0.79(+2.94%) |
Oct 13, 2014 | 26.61 | 27.22 | 26.49 | 27.01 | 178,172 | +0.43(+1.60%) |
Oct 10, 2014 | 26.29 | 27.11 | 26.29 | 26.58 | 200,343 | +0.15(+0.57%) |
Oct 09, 2014 | 26.38 | 26.63 | 26.28 | 26.43 | 318,350 | +0.03(+0.10%) |
Oct 08, 2014 | 25.43 | 26.49 | 25.43 | 26.41 | 242,509 | +0.89(+3.51%) |
Oct 07, 2014 | 25.40 | 25.74 | 25.33 | 25.51 | 155,377 | +0.04(+0.16%) |
Oct 06, 2014 | 25.77 | 25.82 | 25.45 | 25.47 | 171,613 | -0.30(-1.17%) |
Oct 03, 2014 | 25.91 | 25.94 | 25.65 | 25.77 | 116,600 | +0.10(+0.39%) |
Oct 02, 2014 | 25.31 | 25.79 | 25.31 | 25.67 | 145,930 | +0.34(+1.35%) |
Oct 01, 2014 | 25.51 | 25.64 | 25.30 | 25.33 | 206,322 | -0.10(-0.39%) |
Sep 30, 2014 | 25.66 | 25.85 | 25.41 | 25.43 | 194,152 | -0.28(-1.11%) |
Sep 29, 2014 | 25.30 | 25.83 | 25.30 | 25.71 | 138,377 | +0.21(+0.82%) |
Sep 26, 2014 | 25.25 | 25.56 | 25.18 | 25.51 | 125,128 | +0.27(+1.06%) |
Sep 25, 2014 | 25.51 | 25.56 | 25.17 | 25.24 | 148,537 | -0.29(-1.15%) |
Sep 24, 2014 | 25.44 | 25.69 | 25.25 | 25.53 | 111,543 | +0.16(+0.63%) |
Sep 23, 2014 | 25.56 | 25.83 | 25.37 | 25.37 | 163,681 | -0.27(-1.04%) |
Sep 22, 2014 | 25.50 | 25.92 | 25.41 | 25.64 | 142,973 | +0.00(+0.00%) |
Sep 19, 2014 | 26.12 | 26.30 | 25.60 | 25.64 | 425,811 | -0.52(-1.98%) |
Sep 18, 2014 | 26.30 | 26.33 | 26.03 | 26.16 | 116,101 | -0.08(-0.29%) |
Sep 17, 2014 | 26.53 | 26.54 | 26.12 | 26.23 | 71,619 | -0.23(-0.85%) |
Sep 16, 2014 | 26.06 | 26.58 | 26.06 | 26.46 | 113,093 | +0.27(+1.02%) |
Sep 15, 2014 | 26.26 | 26.28 | 26.02 | 26.19 | 137,244 | -0.09(-0.35%) |
Sep 12, 2014 | 26.57 | 26.71 | 26.15 | 26.28 | 116,325 | -0.34(-1.29%) |
Sep 11, 2014 | 26.54 | 26.73 | 26.37 | 26.63 | 113,320 | +0.05(+0.19%) |
Sep 10, 2014 | 26.45 | 26.75 | 26.18 | 26.58 | 276,080 | +0.08(+0.32%) |
Sep 09, 2014 | 26.79 | 26.79 | 26.33 | 26.49 | 141,249 | -0.28(-1.03%) |
Sep 08, 2014 | 27.14 | 27.14 | 26.71 | 26.77 | 105,441 | -0.36(-1.32%) |
Sep 05, 2014 | 26.82 | 27.15 | 26.78 | 27.13 | 100,656 | +0.28(+1.03%) |
Sep 04, 2014 | 27.02 | 27.18 | 26.79 | 26.85 | 85,855 | -0.17(-0.62%) |
Sep 03, 2014 | 27.06 | 27.35 | 26.91 | 27.02 | 130,472 | +0.05(+0.19%) |
Sep 02, 2014 | 27.13 | 27.17 | 26.76 | 26.97 | 108,005 | -0.03(-0.12%) |
Aug 29, 2014 | 26.90 | 27.00 | 27.00 | 27.00 | 94,619 | +0.14(+0.53%) |
Aug 28, 2014 | 26.94 | 27.12 | 26.85 | 26.86 | 70,659 | -0.11(-0.40%) |
Aug 27, 2014 | 26.81 | 27.06 | 26.81 | 26.97 | 128,264 | +0.18(+0.69%) |
Aug 26, 2014 | 26.53 | 26.86 | 26.53 | 26.78 | 129,082 | +0.28(+1.04%) |
Aug 25, 2014 | 26.66 | 26.92 | 26.46 | 26.51 | 93,299 | -0.03(-0.13%) |
Aug 22, 2014 | 26.98 | 27.00 | 26.47 | 26.54 | 176,673 | -0.43(-1.58%) |
Aug 21, 2014 | 25.98 | 27.02 | 25.97 | 26.97 | 254,676 | +1.05(+4.03%) |
Aug 20, 2014 | 26.23 | 26.23 | 25.82 | 25.92 | 214,262 | -0.37(-1.40%) |
Aug 19, 2014 | 26.43 | 26.71 | 26.27 | 26.29 | 201,608 | -0.09(-0.35%) |
Aug 18, 2014 | 26.37 | 26.53 | 26.20 | 26.38 | 145,906 | +0.25(+0.96%) |
Aug 15, 2014 | 26.33 | 26.42 | 25.89 | 26.13 | 170,976 | +0.08(+0.29%) |
Aug 14, 2014 | 25.88 | 26.33 | 25.76 | 26.06 | 147,210 | +0.18(+0.68%) |
Aug 13, 2014 | 25.66 | 25.89 | 25.66 | 25.88 | 170,206 | +0.30(+1.19%) |
Aug 12, 2014 | 25.55 | 25.74 | 25.45 | 25.58 | 181,486 | -0.12(-0.45%) |
Aug 11, 2014 | 26.05 | 26.21 | 25.67 | 25.69 | 305,167 | -0.54(-2.06%) |
Aug 08, 2014 | 25.75 | 26.33 | 25.75 | 26.23 | 219,935 | +0.47(+1.84%) |
Aug 07, 2014 | 25.60 | 25.96 | 25.52 | 25.76 | 221,474 | +0.16(+0.62%) |
Aug 06, 2014 | 25.57 | 25.79 | 25.49 | 25.60 | 131,370 | +0.28(+1.11%) |
Aug 05, 2014 | 25.45 | 25.69 | 25.26 | 25.32 | 143,069 | -0.22(-0.88%) |
Aug 04, 2014 | 25.69 | 25.74 | 25.18 | 25.55 | 164,695 | -0.02(-0.06%) |