Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.59 | 28.60 | 28.17 | 28.25 | 422,363 | +0.12(+0.44%) |
Oct 30, 2014 | 27.63 | 28.14 | 27.58 | 28.13 | 346,252 | +0.50(+1.81%) |
Oct 29, 2014 | 27.74 | 27.74 | 27.45 | 27.63 | 138,910 | -0.03(-0.10%) |
Oct 28, 2014 | 27.68 | 27.68 | 27.43 | 27.65 | 135,481 | +0.23(+0.83%) |
Oct 27, 2014 | 27.37 | 27.44 | 27.38 | 27.43 | 139,482 | +0.04(+0.16%) |
Oct 24, 2014 | 27.08 | 27.38 | 27.07 | 27.38 | 143,553 | +0.38(+1.40%) |
Oct 23, 2014 | 26.81 | 27.15 | 26.64 | 27.00 | 145,132 | +0.45(+1.69%) |
Oct 22, 2014 | 26.78 | 26.78 | 26.50 | 26.56 | 119,743 | -0.14(-0.53%) |
Oct 21, 2014 | 26.21 | 26.70 | 26.15 | 26.70 | 298,542 | +0.68(+2.60%) |
Oct 20, 2014 | 25.72 | 26.02 | 25.71 | 26.02 | 564,335 | +0.31(+1.20%) |
Oct 17, 2014 | 25.84 | 25.87 | 25.52 | 25.71 | 162,387 | +0.37(+1.46%) |
Oct 16, 2014 | 25.09 | 25.57 | 24.99 | 25.35 | 76,981 | -0.04(-0.14%) |
Oct 15, 2014 | 25.53 | 25.53 | 24.78 | 25.38 | 527,984 | -0.15(-0.58%) |
Oct 14, 2014 | 25.82 | 25.92 | 25.32 | 25.53 | 150,286 | -0.15(-0.59%) |
Oct 13, 2014 | 26.32 | 26.32 | 25.66 | 25.68 | 250,950 | -0.56(-2.13%) |
Oct 10, 2014 | 26.42 | 26.71 | 26.24 | 26.24 | 137,686 | -0.25(-0.93%) |
Oct 09, 2014 | 26.97 | 26.99 | 26.46 | 26.49 | 116,355 | -0.50(-1.85%) |
Oct 08, 2014 | 26.37 | 27.02 | 26.34 | 26.99 | 122,439 | +0.61(+2.30%) |
Oct 07, 2014 | 26.79 | 26.79 | 26.37 | 26.38 | 183,130 | -0.42(-1.57%) |
Oct 06, 2014 | 27.45 | 27.45 | 26.72 | 26.80 | 195,142 | -0.13(-0.49%) |
Oct 03, 2014 | 26.64 | 26.95 | 26.57 | 26.93 | 279,043 | +0.50(+1.89%) |
Oct 02, 2014 | 26.44 | 26.50 | 26.15 | 26.43 | 1,377,197 | -0.02(-0.07%) |
Oct 01, 2014 | 26.77 | 26.77 | 26.35 | 26.45 | 323,805 | -0.29(-1.08%) |
Sep 30, 2014 | 27.08 | 27.08 | 26.72 | 26.74 | 113,535 | -0.18(-0.65%) |
Sep 29, 2014 | 26.85 | 27.00 | 26.71 | 26.92 | 424,967 | -0.04(-0.13%) |
Sep 26, 2014 | 27.00 | 27.00 | 26.74 | 26.95 | 188,846 | +0.07(+0.26%) |
Sep 25, 2014 | 27.26 | 27.28 | 26.87 | 26.88 | 129,155 | -0.42(-1.54%) |
Sep 24, 2014 | 26.90 | 27.30 | 26.88 | 27.30 | 102,436 | +0.45(+1.67%) |
Sep 23, 2014 | 26.93 | 26.98 | 26.75 | 26.86 | 76,166 | -0.15(-0.55%) |
Sep 22, 2014 | 27.22 | 27.22 | 26.91 | 27.00 | 254,120 | -0.21(-0.77%) |
Sep 19, 2014 | 27.30 | 27.34 | 27.15 | 27.22 | 85,962 | -0.06(-0.23%) |
Sep 18, 2014 | 27.14 | 27.28 | 27.14 | 27.28 | 108,267 | +0.21(+0.78%) |
Sep 17, 2014 | 27.07 | 27.17 | 26.91 | 27.07 | 64,477 | +0.04(+0.16%) |
Sep 16, 2014 | 26.65 | 27.03 | 26.62 | 27.02 | 76,031 | +0.34(+1.28%) |
Sep 15, 2014 | 26.82 | 26.91 | 26.58 | 26.68 | 86,954 | -0.13(-0.49%) |
Sep 12, 2014 | 27.02 | 27.02 | 26.72 | 26.81 | 74,796 | -0.20(-0.75%) |
Sep 11, 2014 | 26.98 | 27.01 | 26.86 | 27.01 | 50,042 | -0.04(-0.16%) |
Sep 10, 2014 | 26.87 | 27.07 | 26.84 | 27.06 | 484,639 | +0.21(+0.79%) |
Sep 09, 2014 | 27.00 | 27.07 | 26.81 | 26.85 | 72,410 | -0.11(-0.39%) |
Sep 08, 2014 | 26.88 | 26.96 | 26.82 | 26.95 | 78,571 | +0.06(+0.23%) |
Sep 05, 2014 | 26.79 | 26.89 | 26.53 | 26.89 | 55,296 | +0.14(+0.53%) |
Sep 04, 2014 | 27.15 | 27.15 | 26.70 | 26.75 | 76,230 | -0.18(-0.65%) |
Sep 03, 2014 | 27.21 | 27.21 | 26.86 | 26.93 | 87,902 | +0.07(+0.26%) |
Sep 02, 2014 | 27.15 | 27.15 | 26.76 | 26.86 | 727,541 | -0.01(-0.03%) |
Aug 29, 2014 | 26.85 | 26.86 | 26.86 | 26.86 | 187,540 | +0.12(+0.44%) |
Aug 28, 2014 | 26.79 | 26.79 | 26.71 | 26.75 | 59,763 | -0.03(-0.11%) |
Aug 27, 2014 | 26.87 | 26.87 | 26.74 | 26.78 | 78,302 | -0.03(-0.10%) |
Aug 26, 2014 | 26.72 | 26.82 | 26.68 | 26.80 | 144,651 | +0.17(+0.63%) |
Aug 25, 2014 | 26.60 | 26.71 | 26.55 | 26.64 | 201,555 | +0.22(+0.83%) |
Aug 22, 2014 | 26.50 | 26.50 | 26.36 | 26.42 | 95,095 | +0.03(+0.10%) |
Aug 21, 2014 | 26.50 | 26.50 | 26.37 | 26.39 | 71,448 | +0.00(+0.00%) |
Aug 20, 2014 | 26.43 | 26.43 | 26.29 | 26.39 | 137,462 | -0.02(-0.07%) |
Aug 19, 2014 | 26.35 | 26.42 | 26.23 | 26.41 | 117,860 | +0.18(+0.67%) |
Aug 18, 2014 | 26.20 | 26.27 | 26.13 | 26.23 | 111,709 | +0.21(+0.80%) |
Aug 15, 2014 | 26.13 | 26.22 | 25.82 | 26.02 | 68,822 | +0.02(+0.08%) |
Aug 14, 2014 | 25.82 | 26.00 | 25.78 | 26.00 | 77,423 | +0.28(+1.09%) |
Aug 13, 2014 | 25.60 | 25.72 | 25.42 | 25.72 | 78,132 | +0.32(+1.28%) |
Aug 12, 2014 | 25.49 | 25.49 | 25.34 | 25.40 | 415,876 | -0.07(-0.28%) |
Aug 11, 2014 | 25.59 | 25.64 | 25.42 | 25.47 | 81,914 | +0.05(+0.21%) |
Aug 08, 2014 | 25.14 | 25.39 | 25.08 | 25.42 | 44,246 | +0.27(+1.08%) |
Aug 07, 2014 | 25.46 | 25.46 | 25.07 | 25.14 | 116,509 | -0.27(-1.07%) |
Aug 06, 2014 | 25.32 | 25.50 | 25.27 | 25.42 | 432,834 | -0.04(-0.14%) |
Aug 05, 2014 | 25.64 | 25.64 | 25.35 | 25.45 | 76,920 | -0.21(-0.82%) |
Aug 04, 2014 | 25.64 | 25.69 | 25.40 | 25.66 | 137,034 | +0.16(+0.62%) |