Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.54 | 27.75 | 27.26 | 27.48 | 356,343 | +0.23(+0.84%) |
Oct 30, 2014 | 26.78 | 27.31 | 26.60 | 27.25 | 187,619 | +0.37(+1.36%) |
Oct 29, 2014 | 27.01 | 27.05 | 26.63 | 26.88 | 201,273 | -0.02(-0.08%) |
Oct 28, 2014 | 26.49 | 26.96 | 26.40 | 26.91 | 295,788 | +0.42(+1.60%) |
Oct 27, 2014 | 26.29 | 26.48 | 26.32 | 26.48 | 143,277 | +0.16(+0.60%) |
Oct 24, 2014 | 26.48 | 26.63 | 26.12 | 26.32 | 155,943 | -0.06(-0.22%) |
Oct 23, 2014 | 26.38 | 26.61 | 26.24 | 26.38 | 277,247 | +0.17(+0.66%) |
Oct 22, 2014 | 26.17 | 26.25 | 25.97 | 26.21 | 215,201 | +0.44(+1.72%) |
Oct 21, 2014 | 25.72 | 25.79 | 25.51 | 25.77 | 111,279 | +0.07(+0.28%) |
Oct 20, 2014 | 24.92 | 25.70 | 24.92 | 25.69 | 120,036 | +0.71(+2.84%) |
Oct 17, 2014 | 25.34 | 25.34 | 24.91 | 24.98 | 216,116 | -0.19(-0.77%) |
Oct 16, 2014 | 25.06 | 25.39 | 24.98 | 25.18 | 192,318 | -0.02(-0.09%) |
Oct 15, 2014 | 24.86 | 25.41 | 24.76 | 25.20 | 299,205 | +0.16(+0.66%) |
Oct 14, 2014 | 24.78 | 25.35 | 24.78 | 25.03 | 215,337 | +0.39(+1.60%) |
Oct 13, 2014 | 24.74 | 25.10 | 24.59 | 24.64 | 226,017 | -0.02(-0.09%) |
Oct 10, 2014 | 24.58 | 25.06 | 24.58 | 24.66 | 156,300 | -0.04(-0.14%) |
Oct 09, 2014 | 24.94 | 25.04 | 24.66 | 24.70 | 149,007 | -0.21(-0.83%) |
Oct 08, 2014 | 24.19 | 24.93 | 24.18 | 24.91 | 160,488 | +0.67(+2.78%) |
Oct 07, 2014 | 24.37 | 24.55 | 24.21 | 24.23 | 111,101 | -0.17(-0.70%) |
Oct 06, 2014 | 24.30 | 24.54 | 24.20 | 24.40 | 131,452 | +0.09(+0.38%) |
Oct 03, 2014 | 24.30 | 24.37 | 23.92 | 24.31 | 174,405 | +0.25(+1.04%) |
Oct 02, 2014 | 23.77 | 24.07 | 23.65 | 24.06 | 292,760 | +0.35(+1.48%) |
Oct 01, 2014 | 23.63 | 23.89 | 23.54 | 23.71 | 268,979 | +0.08(+0.33%) |
Sep 30, 2014 | 24.02 | 24.11 | 23.62 | 23.63 | 523,875 | -0.44(-1.82%) |
Sep 29, 2014 | 23.87 | 24.07 | 23.74 | 24.07 | 157,998 | +0.04(+0.18%) |
Sep 26, 2014 | 23.82 | 24.09 | 23.66 | 24.02 | 568,102 | +0.22(+0.93%) |
Sep 25, 2014 | 23.87 | 23.91 | 23.58 | 23.80 | 187,570 | -0.07(-0.30%) |
Sep 24, 2014 | 23.90 | 24.00 | 23.62 | 23.87 | 148,985 | +0.07(+0.30%) |
Sep 23, 2014 | 23.94 | 24.00 | 23.79 | 23.80 | 307,639 | -0.13(-0.54%) |
Sep 22, 2014 | 23.95 | 24.07 | 23.74 | 23.93 | 202,267 | -0.11(-0.48%) |
Sep 19, 2014 | 23.91 | 24.15 | 23.91 | 24.05 | 291,132 | +0.14(+0.60%) |
Sep 18, 2014 | 24.10 | 24.33 | 23.85 | 23.90 | 245,522 | -0.25(-1.04%) |
Sep 17, 2014 | 24.09 | 24.35 | 24.07 | 24.15 | 218,331 | +0.05(+0.21%) |
Sep 16, 2014 | 24.10 | 24.23 | 23.97 | 24.10 | 202,257 | +0.01(+0.06%) |
Sep 15, 2014 | 24.78 | 24.78 | 24.08 | 24.09 | 244,485 | -0.11(-0.44%) |
Sep 12, 2014 | 24.87 | 24.89 | 24.08 | 24.20 | 218,334 | -0.72(-2.90%) |
Sep 11, 2014 | 24.80 | 25.02 | 24.67 | 24.92 | 129,197 | +0.10(+0.40%) |
Sep 10, 2014 | 25.05 | 25.06 | 24.72 | 24.82 | 171,274 | -0.30(-1.20%) |
Sep 09, 2014 | 25.17 | 25.27 | 25.01 | 25.12 | 197,850 | -0.14(-0.56%) |
Sep 08, 2014 | 25.21 | 25.34 | 25.14 | 25.26 | 117,470 | +0.09(+0.37%) |
Sep 05, 2014 | 24.96 | 25.27 | 24.96 | 25.17 | 131,676 | +0.10(+0.40%) |
Sep 04, 2014 | 25.29 | 25.29 | 24.96 | 25.07 | 108,367 | -0.17(-0.68%) |
Sep 03, 2014 | 25.11 | 25.26 | 24.99 | 25.24 | 113,230 | +0.18(+0.71%) |
Sep 02, 2014 | 25.02 | 25.11 | 24.94 | 25.06 | 397,573 | +0.10(+0.40%) |
Aug 29, 2014 | 24.79 | 24.96 | 24.96 | 24.96 | 214,392 | +0.16(+0.63%) |
Aug 28, 2014 | 24.71 | 24.89 | 24.69 | 24.81 | 84,163 | +0.01(+0.06%) |
Aug 27, 2014 | 24.86 | 25.03 | 24.67 | 24.79 | 215,493 | -0.05(-0.20%) |
Aug 26, 2014 | 24.80 | 24.96 | 24.71 | 24.84 | 178,042 | +0.02(+0.09%) |
Aug 25, 2014 | 25.00 | 25.10 | 24.69 | 24.82 | 135,805 | -0.11(-0.46%) |
Aug 22, 2014 | 24.99 | 25.11 | 24.84 | 24.94 | 138,288 | -0.15(-0.60%) |
Aug 21, 2014 | 25.08 | 25.27 | 25.07 | 25.09 | 179,836 | -0.06(-0.23%) |
Aug 20, 2014 | 25.10 | 25.27 | 24.94 | 25.14 | 163,490 | -0.01(-0.06%) |
Aug 19, 2014 | 25.16 | 25.31 | 25.13 | 25.16 | 178,823 | -0.01(-0.03%) |
Aug 18, 2014 | 24.96 | 25.17 | 24.79 | 25.16 | 223,225 | +0.38(+1.55%) |
Aug 15, 2014 | 25.25 | 25.28 | 24.57 | 24.78 | 374,267 | -0.36(-1.42%) |
Aug 14, 2014 | 25.17 | 25.26 | 25.04 | 25.14 | 64,832 | +0.03(+0.11%) |
Aug 13, 2014 | 24.84 | 25.17 | 24.84 | 25.11 | 374,536 | +0.27(+1.09%) |
Aug 12, 2014 | 24.85 | 25.04 | 24.72 | 24.84 | 115,972 | -0.14(-0.54%) |
Aug 11, 2014 | 24.73 | 25.05 | 24.65 | 24.97 | 187,890 | +0.28(+1.12%) |
Aug 08, 2014 | 24.53 | 24.71 | 24.49 | 24.69 | 185,108 | +0.12(+0.49%) |
Aug 07, 2014 | 24.61 | 24.74 | 24.45 | 24.57 | 177,144 | +0.11(+0.47%) |
Aug 06, 2014 | 24.35 | 24.78 | 24.35 | 24.46 | 361,098 | +0.18(+0.73%) |
Aug 05, 2014 | 24.37 | 24.76 | 24.27 | 24.28 | 358,230 | -0.29(-1.19%) |
Aug 04, 2014 | 24.44 | 24.64 | 24.23 | 24.57 | 228,311 | +0.22(+0.91%) |