Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.14 | 29.43 | 28.81 | 29.25 | 281,679 | +0.57(+1.98%) |
Oct 30, 2014 | 28.34 | 28.81 | 28.21 | 28.68 | 178,360 | +0.17(+0.59%) |
Oct 29, 2014 | 28.28 | 28.63 | 27.85 | 28.51 | 162,102 | +0.21(+0.73%) |
Oct 28, 2014 | 27.39 | 28.32 | 27.39 | 28.31 | 188,943 | +0.91(+3.33%) |
Oct 27, 2014 | 26.98 | 27.42 | 27.09 | 27.39 | 180,241 | +0.30(+1.10%) |
Oct 24, 2014 | 26.98 | 27.19 | 26.93 | 27.09 | 186,210 | +0.09(+0.34%) |
Oct 23, 2014 | 27.12 | 27.42 | 26.95 | 27.00 | 227,854 | +0.24(+0.89%) |
Oct 22, 2014 | 27.02 | 27.26 | 26.73 | 26.77 | 180,499 | -0.17(-0.63%) |
Oct 21, 2014 | 26.21 | 26.98 | 26.16 | 26.93 | 178,617 | +0.73(+2.78%) |
Oct 20, 2014 | 26.08 | 26.44 | 25.90 | 26.21 | 187,530 | +0.07(+0.26%) |
Oct 17, 2014 | 26.92 | 27.04 | 26.07 | 26.14 | 255,692 | -0.54(-2.04%) |
Oct 16, 2014 | 25.69 | 26.80 | 25.69 | 26.68 | 173,958 | +0.63(+2.41%) |
Oct 15, 2014 | 26.18 | 26.45 | 25.32 | 26.05 | 376,575 | -0.54(-2.02%) |
Oct 14, 2014 | 26.24 | 26.78 | 26.13 | 26.59 | 248,948 | +0.54(+2.09%) |
Oct 13, 2014 | 25.84 | 26.36 | 25.82 | 26.04 | 191,258 | +0.28(+1.07%) |
Oct 10, 2014 | 25.49 | 26.08 | 25.46 | 25.77 | 259,798 | +0.15(+0.57%) |
Oct 09, 2014 | 26.01 | 26.01 | 25.61 | 25.62 | 294,763 | -0.49(-1.88%) |
Oct 08, 2014 | 25.19 | 26.12 | 25.18 | 26.11 | 356,547 | +0.94(+3.71%) |
Oct 07, 2014 | 25.41 | 25.54 | 25.18 | 25.18 | 164,704 | -0.37(-1.44%) |
Oct 06, 2014 | 25.77 | 25.81 | 25.47 | 25.55 | 103,527 | -0.19(-0.74%) |
Oct 03, 2014 | 26.01 | 26.07 | 25.71 | 25.74 | 135,446 | +0.04(+0.15%) |
Oct 02, 2014 | 25.50 | 25.85 | 25.46 | 25.70 | 162,702 | +0.18(+0.72%) |
Oct 01, 2014 | 25.72 | 25.86 | 25.38 | 25.52 | 495,504 | -0.24(-0.92%) |
Sep 30, 2014 | 25.99 | 26.05 | 25.75 | 25.75 | 239,641 | -0.21(-0.83%) |
Sep 29, 2014 | 25.92 | 26.09 | 25.84 | 25.97 | 106,828 | -0.17(-0.65%) |
Sep 26, 2014 | 26.04 | 26.24 | 25.91 | 26.14 | 123,274 | +0.12(+0.44%) |
Sep 25, 2014 | 26.33 | 26.33 | 25.88 | 26.02 | 193,458 | -0.31(-1.16%) |
Sep 24, 2014 | 26.15 | 26.49 | 26.09 | 26.33 | 141,976 | +0.18(+0.67%) |
Sep 23, 2014 | 26.56 | 26.67 | 26.14 | 26.15 | 173,145 | -0.42(-1.59%) |
Sep 22, 2014 | 26.77 | 26.89 | 26.52 | 26.57 | 130,058 | -0.27(-1.00%) |
Sep 19, 2014 | 27.20 | 27.52 | 26.84 | 26.84 | 301,514 | -0.31(-1.16%) |
Sep 18, 2014 | 26.83 | 27.43 | 26.83 | 27.16 | 122,354 | +0.36(+1.34%) |
Sep 17, 2014 | 26.86 | 27.06 | 26.55 | 26.80 | 97,348 | -0.02(-0.06%) |
Sep 16, 2014 | 26.97 | 27.07 | 26.70 | 26.81 | 121,996 | -0.25(-0.91%) |
Sep 15, 2014 | 27.36 | 27.45 | 27.00 | 27.06 | 129,226 | -0.37(-1.34%) |
Sep 12, 2014 | 27.43 | 27.60 | 27.14 | 27.42 | 121,357 | +0.00(+0.00%) |
Sep 11, 2014 | 27.17 | 27.45 | 27.09 | 27.42 | 89,181 | +0.19(+0.70%) |
Sep 10, 2014 | 26.93 | 27.32 | 26.93 | 27.23 | 93,028 | +0.30(+1.13%) |
Sep 09, 2014 | 27.01 | 27.12 | 26.69 | 26.93 | 161,735 | -0.17(-0.65%) |
Sep 08, 2014 | 26.97 | 27.13 | 26.81 | 27.10 | 96,682 | +0.17(+0.62%) |
Sep 05, 2014 | 26.77 | 27.02 | 26.62 | 26.94 | 83,359 | +0.03(+0.11%) |
Sep 04, 2014 | 26.98 | 27.30 | 26.85 | 26.91 | 86,990 | -0.08(-0.31%) |
Sep 03, 2014 | 27.35 | 27.35 | 26.94 | 26.99 | 103,070 | -0.17(-0.62%) |
Sep 02, 2014 | 27.02 | 27.23 | 26.78 | 27.16 | 96,796 | +0.29(+1.08%) |
Aug 29, 2014 | 26.75 | 26.87 | 26.87 | 26.87 | 99,043 | +0.13(+0.48%) |
Aug 28, 2014 | 27.08 | 27.08 | 26.68 | 26.74 | 97,197 | -0.37(-1.37%) |
Aug 27, 2014 | 27.37 | 27.37 | 27.06 | 27.11 | 84,631 | -0.17(-0.64%) |
Aug 26, 2014 | 27.07 | 27.36 | 27.00 | 27.29 | 139,586 | +0.20(+0.73%) |
Aug 25, 2014 | 27.20 | 27.34 | 26.97 | 27.09 | 79,926 | -0.04(-0.14%) |
Aug 22, 2014 | 27.04 | 27.28 | 26.96 | 27.13 | 107,822 | +0.11(+0.39%) |
Aug 21, 2014 | 26.72 | 27.15 | 26.35 | 27.02 | 105,943 | +0.29(+1.08%) |
Aug 20, 2014 | 26.91 | 26.91 | 26.56 | 26.73 | 95,223 | -0.24(-0.90%) |
Aug 19, 2014 | 26.99 | 27.16 | 26.88 | 26.97 | 98,948 | +0.03(+0.11%) |
Aug 18, 2014 | 26.79 | 27.05 | 26.77 | 26.94 | 160,951 | +0.43(+1.61%) |
Aug 15, 2014 | 27.05 | 27.09 | 26.31 | 26.52 | 215,651 | -0.29(-1.08%) |
Aug 14, 2014 | 26.96 | 27.15 | 26.76 | 26.81 | 208,477 | -0.10(-0.37%) |
Aug 13, 2014 | 26.72 | 27.08 | 26.72 | 26.91 | 169,160 | +0.25(+0.94%) |
Aug 12, 2014 | 26.56 | 26.84 | 26.51 | 26.66 | 198,899 | +0.00(+0.00%) |
Aug 11, 2014 | 26.81 | 26.85 | 26.59 | 26.66 | 316,739 | -0.05(-0.17%) |
Aug 08, 2014 | 26.18 | 26.74 | 26.18 | 26.70 | 209,319 | +0.52(+2.00%) |
Aug 07, 2014 | 26.48 | 26.55 | 25.95 | 26.18 | 212,315 | -0.33(-1.23%) |
Aug 06, 2014 | 26.31 | 26.74 | 26.31 | 26.50 | 190,645 | +0.04(+0.14%) |
Aug 05, 2014 | 26.32 | 26.66 | 26.24 | 26.47 | 111,554 | +0.01(+0.03%) |
Aug 04, 2014 | 26.66 | 26.85 | 26.24 | 26.46 | 455,856 | -0.05(-0.20%) |