Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.50 | 29.56 | 29.13 | 29.30 | 40,453 | +0.16(+0.53%) |
Oct 30, 2014 | 28.50 | 29.23 | 28.39 | 29.15 | 37,984 | +0.43(+1.49%) |
Oct 29, 2014 | 28.87 | 28.88 | 28.45 | 28.72 | 21,814 | -0.16(-0.54%) |
Oct 28, 2014 | 27.44 | 28.90 | 27.18 | 28.87 | 70,223 | +1.69(+6.21%) |
Oct 27, 2014 | 27.34 | 27.50 | 27.46 | 27.18 | 131,131 | -0.27(-0.99%) |
Oct 24, 2014 | 27.55 | 27.63 | 27.37 | 27.46 | 41,070 | -0.17(-0.63%) |
Oct 23, 2014 | 27.82 | 27.91 | 27.45 | 27.63 | 40,826 | +0.02(+0.07%) |
Oct 22, 2014 | 28.30 | 28.30 | 27.53 | 27.61 | 24,987 | -0.71(-2.50%) |
Oct 21, 2014 | 28.55 | 28.60 | 28.07 | 28.32 | 42,067 | -0.20(-0.71%) |
Oct 20, 2014 | 28.27 | 28.55 | 28.09 | 28.52 | 41,945 | +0.31(+1.10%) |
Oct 17, 2014 | 29.16 | 29.16 | 28.19 | 28.21 | 38,342 | -0.52(-1.82%) |
Oct 16, 2014 | 28.45 | 29.12 | 28.45 | 28.74 | 43,290 | -0.16(-0.54%) |
Oct 15, 2014 | 29.37 | 29.56 | 28.56 | 28.89 | 85,909 | -1.09(-3.63%) |
Oct 14, 2014 | 29.52 | 30.52 | 29.52 | 29.98 | 74,876 | +0.58(+1.98%) |
Oct 13, 2014 | 28.54 | 29.78 | 28.50 | 29.40 | 75,502 | +0.81(+2.82%) |
Oct 10, 2014 | 28.14 | 28.88 | 28.14 | 28.59 | 42,764 | +0.32(+1.13%) |
Oct 09, 2014 | 28.56 | 28.78 | 27.89 | 28.27 | 61,416 | -0.33(-1.15%) |
Oct 08, 2014 | 27.52 | 28.77 | 27.51 | 28.60 | 53,595 | +0.94(+3.40%) |
Oct 07, 2014 | 27.40 | 27.70 | 27.40 | 27.66 | 53,088 | -0.01(-0.04%) |
Oct 06, 2014 | 27.85 | 28.07 | 27.43 | 27.67 | 61,048 | -0.19(-0.70%) |
Oct 03, 2014 | 28.14 | 28.14 | 27.67 | 27.86 | 42,953 | +0.06(+0.21%) |
Oct 02, 2014 | 27.39 | 28.12 | 27.38 | 27.81 | 30,298 | +0.39(+1.42%) |
Oct 01, 2014 | 27.23 | 27.60 | 27.22 | 27.42 | 73,407 | +0.19(+0.71%) |
Sep 30, 2014 | 27.40 | 27.75 | 27.21 | 27.22 | 63,316 | -0.23(-0.85%) |
Sep 29, 2014 | 27.33 | 27.53 | 27.18 | 27.46 | 41,148 | -0.12(-0.42%) |
Sep 26, 2014 | 27.24 | 27.61 | 27.19 | 27.57 | 33,696 | +0.42(+1.54%) |
Sep 25, 2014 | 27.59 | 27.59 | 27.14 | 27.16 | 49,283 | -0.53(-1.93%) |
Sep 24, 2014 | 27.60 | 28.09 | 27.42 | 27.69 | 96,639 | +0.16(+0.60%) |
Sep 23, 2014 | 27.56 | 27.73 | 27.46 | 27.52 | 43,555 | -0.09(-0.32%) |
Sep 22, 2014 | 27.51 | 27.68 | 27.26 | 27.61 | 34,424 | -0.14(-0.49%) |
Sep 19, 2014 | 27.78 | 27.82 | 27.24 | 27.75 | 73,928 | +0.04(+0.14%) |
Sep 18, 2014 | 27.58 | 27.82 | 27.43 | 27.71 | 41,118 | +0.32(+1.17%) |
Sep 17, 2014 | 27.23 | 27.70 | 27.14 | 27.39 | 27,146 | +0.23(+0.86%) |
Sep 16, 2014 | 27.16 | 27.29 | 27.14 | 27.16 | 26,432 | +0.01(+0.04%) |
Sep 15, 2014 | 27.32 | 27.39 | 27.14 | 27.15 | 32,368 | -0.09(-0.32%) |
Sep 12, 2014 | 27.73 | 27.73 | 27.19 | 27.23 | 36,455 | -0.40(-1.44%) |
Sep 11, 2014 | 27.64 | 27.84 | 27.42 | 27.63 | 33,473 | -0.10(-0.35%) |
Sep 10, 2014 | 27.80 | 27.88 | 27.55 | 27.73 | 20,197 | -0.09(-0.31%) |
Sep 09, 2014 | 27.84 | 28.10 | 27.59 | 27.82 | 38,375 | -0.17(-0.59%) |
Sep 08, 2014 | 27.60 | 28.23 | 27.55 | 27.98 | 31,893 | +0.49(+1.77%) |
Sep 05, 2014 | 27.18 | 27.61 | 27.14 | 27.50 | 25,589 | +0.30(+1.11%) |
Sep 04, 2014 | 27.37 | 27.68 | 27.18 | 27.19 | 34,028 | -0.11(-0.39%) |
Sep 03, 2014 | 27.91 | 28.48 | 27.25 | 27.30 | 53,863 | -0.60(-2.16%) |
Sep 02, 2014 | 27.50 | 28.06 | 27.36 | 27.90 | 35,542 | +0.60(+2.20%) |
Aug 29, 2014 | 27.22 | 27.30 | 27.30 | 27.30 | 40,685 | +0.02(+0.07%) |
Aug 28, 2014 | 28.17 | 28.17 | 27.21 | 27.28 | 43,882 | -0.86(-3.07%) |
Aug 27, 2014 | 28.27 | 28.90 | 28.09 | 28.15 | 22,195 | -0.18(-0.65%) |
Aug 26, 2014 | 27.99 | 29.14 | 27.99 | 28.33 | 123,751 | +0.49(+1.74%) |
Aug 25, 2014 | 28.08 | 28.25 | 27.56 | 27.84 | 21,141 | -0.16(-0.55%) |
Aug 22, 2014 | 28.16 | 28.25 | 27.78 | 28.00 | 22,121 | -0.11(-0.38%) |
Aug 21, 2014 | 27.77 | 28.16 | 27.51 | 28.11 | 33,467 | +0.45(+1.61%) |
Aug 20, 2014 | 27.43 | 27.95 | 27.23 | 27.66 | 99,534 | +0.13(+0.46%) |
Aug 19, 2014 | 27.78 | 27.99 | 27.41 | 27.53 | 34,577 | -0.18(-0.67%) |
Aug 18, 2014 | 27.30 | 27.87 | 27.30 | 27.72 | 29,162 | +0.47(+1.71%) |
Aug 15, 2014 | 27.74 | 27.74 | 27.23 | 27.25 | 43,248 | -0.22(-0.81%) |
Aug 14, 2014 | 27.43 | 27.60 | 27.37 | 27.48 | 39,939 | +0.20(+0.75%) |
Aug 13, 2014 | 27.38 | 27.48 | 27.23 | 27.27 | 39,719 | -0.05(-0.18%) |
Aug 12, 2014 | 27.75 | 27.83 | 27.28 | 27.32 | 28,315 | -0.57(-2.05%) |
Aug 11, 2014 | 28.40 | 28.50 | 27.77 | 27.89 | 42,394 | -0.36(-1.27%) |
Aug 08, 2014 | 27.48 | 28.46 | 27.46 | 28.25 | 33,343 | +0.69(+2.50%) |
Aug 07, 2014 | 28.27 | 28.61 | 27.49 | 27.56 | 96,186 | -0.54(-1.93%) |
Aug 06, 2014 | 27.55 | 28.46 | 27.55 | 28.11 | 54,196 | +0.42(+1.51%) |
Aug 05, 2014 | 27.62 | 28.19 | 27.47 | 27.69 | 24,119 | +0.08(+0.28%) |
Aug 04, 2014 | 27.68 | 28.11 | 27.34 | 27.61 | 34,635 | +0.00(+0.00%) |