Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.35 | 29.94 | 29.35 | 29.94 | 13,474 | +0.56(+1.91%) |
Oct 30, 2014 | 29.43 | 29.55 | 29.19 | 29.38 | 13,259 | -0.00(-0.00%) |
Oct 29, 2014 | 29.02 | 29.46 | 28.95 | 29.38 | 13,690 | +0.33(+1.13%) |
Oct 28, 2014 | 28.43 | 29.05 | 28.42 | 29.05 | 22,261 | +0.81(+2.86%) |
Oct 27, 2014 | 28.00 | 28.30 | 28.11 | 28.25 | 16,027 | +0.13(+0.47%) |
Oct 24, 2014 | 28.06 | 28.11 | 28.02 | 28.11 | 4,042 | +0.02(+0.06%) |
Oct 23, 2014 | 28.01 | 28.32 | 28.01 | 28.10 | 19,467 | +0.20(+0.71%) |
Oct 22, 2014 | 28.06 | 28.29 | 27.62 | 27.90 | 21,304 | -0.25(-0.88%) |
Oct 21, 2014 | 27.62 | 28.15 | 27.62 | 28.15 | 19,346 | +0.81(+2.95%) |
Oct 20, 2014 | 27.40 | 27.47 | 27.34 | 27.34 | 6,335 | -0.07(-0.27%) |
Oct 17, 2014 | 27.78 | 27.78 | 27.39 | 27.41 | 31,742 | -0.09(-0.33%) |
Oct 16, 2014 | 26.85 | 27.53 | 26.81 | 27.50 | 21,827 | +0.39(+1.43%) |
Oct 15, 2014 | 27.15 | 27.28 | 26.52 | 27.12 | 139,739 | -0.43(-1.55%) |
Oct 14, 2014 | 27.55 | 27.80 | 27.54 | 27.54 | 7,803 | +0.24(+0.87%) |
Oct 13, 2014 | 27.20 | 27.57 | 27.20 | 27.31 | 9,594 | +0.22(+0.82%) |
Oct 10, 2014 | 27.19 | 27.38 | 26.87 | 27.08 | 19,157 | -0.15(-0.54%) |
Oct 09, 2014 | 27.94 | 27.94 | 27.22 | 27.23 | 7,858 | -0.68(-2.45%) |
Oct 08, 2014 | 27.40 | 27.92 | 27.27 | 27.92 | 25,131 | +0.49(+1.77%) |
Oct 07, 2014 | 27.70 | 27.70 | 27.43 | 27.43 | 17,666 | -0.38(-1.36%) |
Oct 06, 2014 | 28.14 | 28.14 | 27.80 | 27.81 | 20,882 | -0.19(-0.66%) |
Oct 03, 2014 | 28.09 | 28.21 | 27.99 | 27.99 | 54,582 | +0.20(+0.73%) |
Oct 02, 2014 | 27.55 | 27.95 | 27.54 | 27.79 | 114,040 | +0.15(+0.54%) |
Oct 01, 2014 | 28.12 | 28.12 | 27.55 | 27.64 | 22,460 | -0.27(-0.96%) |
Sep 30, 2014 | 28.15 | 28.15 | 27.91 | 27.91 | 11,151 | -0.12(-0.42%) |
Sep 29, 2014 | 27.84 | 28.09 | 27.84 | 28.03 | 11,363 | -0.01(-0.04%) |
Sep 26, 2014 | 28.07 | 28.13 | 27.99 | 28.04 | 6,690 | -0.01(-0.04%) |
Sep 25, 2014 | 28.30 | 28.31 | 27.89 | 28.05 | 77,845 | -0.38(-1.32%) |
Sep 24, 2014 | 28.29 | 28.46 | 28.24 | 28.43 | 48,039 | +0.04(+0.15%) |
Sep 23, 2014 | 28.50 | 28.67 | 28.36 | 28.38 | 15,178 | -0.29(-1.01%) |
Sep 22, 2014 | 28.94 | 28.94 | 28.62 | 28.67 | 14,789 | -0.31(-1.08%) |
Sep 19, 2014 | 29.48 | 29.54 | 28.97 | 28.99 | 12,065 | -0.21(-0.70%) |
Sep 18, 2014 | 28.84 | 29.40 | 28.84 | 29.19 | 13,653 | +0.36(+1.25%) |
Sep 17, 2014 | 28.71 | 29.05 | 28.66 | 28.83 | 9,023 | +0.08(+0.29%) |
Sep 16, 2014 | 28.94 | 28.99 | 28.69 | 28.75 | 128,264 | -0.19(-0.66%) |
Sep 15, 2014 | 29.22 | 29.22 | 28.87 | 28.94 | 8,663 | -0.22(-0.76%) |
Sep 12, 2014 | 29.16 | 29.28 | 29.01 | 29.16 | 13,189 | -0.01(-0.03%) |
Sep 11, 2014 | 28.77 | 29.20 | 28.77 | 29.17 | 27,100 | +0.19(+0.65%) |
Sep 10, 2014 | 28.59 | 28.99 | 28.54 | 28.98 | 21,205 | +0.38(+1.34%) |
Sep 09, 2014 | 28.83 | 28.83 | 28.50 | 28.59 | 17,689 | -0.27(-0.94%) |
Sep 08, 2014 | 28.80 | 28.89 | 28.69 | 28.86 | 4,937 | +0.09(+0.32%) |
Sep 05, 2014 | 28.75 | 28.77 | 28.55 | 28.77 | 2,540 | -0.01(-0.04%) |
Sep 04, 2014 | 28.99 | 28.99 | 28.93 | 28.78 | 7,433 | -0.01(-0.05%) |
Sep 03, 2014 | 29.03 | 29.08 | 28.80 | 28.80 | 8,796 | -0.22(-0.76%) |
Sep 02, 2014 | 28.76 | 29.04 | 28.76 | 29.02 | 8,835 | +0.37(+1.29%) |
Aug 29, 2014 | 28.58 | 28.65 | 28.65 | 28.65 | 7,794 | +0.07(+0.26%) |
Aug 28, 2014 | 28.71 | 28.71 | 28.55 | 28.57 | 1,977 | -0.12(-0.40%) |
Aug 27, 2014 | 28.88 | 28.88 | 28.69 | 28.69 | 15,895 | -0.23(-0.80%) |
Aug 26, 2014 | 28.76 | 28.94 | 28.76 | 28.92 | 22,695 | +0.19(+0.67%) |
Aug 25, 2014 | 28.79 | 28.81 | 28.62 | 28.73 | 18,985 | +0.11(+0.37%) |
Aug 22, 2014 | 28.57 | 28.76 | 28.57 | 28.62 | 20,942 | +0.02(+0.08%) |
Aug 21, 2014 | 28.29 | 28.67 | 28.29 | 28.60 | 24,767 | +0.33(+1.17%) |
Aug 20, 2014 | 28.41 | 28.41 | 28.04 | 28.27 | 27,972 | -0.02(-0.09%) |
Aug 19, 2014 | 28.33 | 28.33 | 28.29 | 28.30 | 17,730 | +0.01(+0.03%) |
Aug 18, 2014 | 28.03 | 28.35 | 28.03 | 28.29 | 20,071 | +0.37(+1.32%) |
Aug 15, 2014 | 28.13 | 28.26 | 27.70 | 27.92 | 13,822 | -0.09(-0.32%) |
Aug 14, 2014 | 28.02 | 28.22 | 28.00 | 28.01 | 47,454 | -0.11(-0.41%) |
Aug 13, 2014 | 27.93 | 28.12 | 27.93 | 28.12 | 21,277 | +0.33(+1.20%) |
Aug 12, 2014 | 28.02 | 28.02 | 27.79 | 27.79 | 83,650 | -0.24(-0.87%) |
Aug 11, 2014 | 28.01 | 28.17 | 27.99 | 28.03 | 22,895 | +0.16(+0.56%) |
Aug 08, 2014 | 27.74 | 27.89 | 27.73 | 27.88 | 11,598 | +0.19(+0.69%) |
Aug 07, 2014 | 27.92 | 27.92 | 27.61 | 27.69 | 11,956 | -0.25(-0.89%) |
Aug 06, 2014 | 27.68 | 28.00 | 27.68 | 27.93 | 5,680 | +0.25(+0.89%) |
Aug 05, 2014 | 27.65 | 27.93 | 27.57 | 27.69 | 24,313 | -0.00(-0.01%) |
Aug 04, 2014 | 27.88 | 27.88 | 27.55 | 27.69 | 9,932 | -0.01(-0.04%) |