Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.35 | 27.40 | 27.23 | 27.26 | 134,592 | -0.07(-0.27%) |
Oct 30, 2014 | 27.47 | 27.56 | 27.34 | 27.34 | 105,438 | -0.02(-0.06%) |
Oct 29, 2014 | 27.24 | 27.49 | 27.17 | 27.35 | 62,012 | +0.05(+0.20%) |
Oct 28, 2014 | 27.37 | 27.63 | 27.29 | 27.30 | 243,707 | -0.14(-0.50%) |
Oct 27, 2014 | 27.45 | 27.52 | 27.40 | 27.43 | 195,166 | +0.05(+0.19%) |
Oct 24, 2014 | 27.56 | 27.56 | 27.38 | 27.38 | 26,727 | -0.01(-0.05%) |
Oct 23, 2014 | 27.45 | 27.45 | 27.28 | 27.40 | 52,280 | -0.20(-0.72%) |
Oct 22, 2014 | 27.56 | 27.64 | 27.50 | 27.60 | 93,995 | +0.00(+0.00%) |
Oct 21, 2014 | 27.67 | 27.73 | 27.60 | 27.60 | 110,595 | -0.20(-0.71%) |
Oct 20, 2014 | 27.80 | 27.86 | 27.69 | 27.79 | 157,660 | +0.09(+0.33%) |
Oct 17, 2014 | 27.71 | 27.81 | 27.55 | 27.70 | 80,392 | -0.06(-0.23%) |
Oct 16, 2014 | 28.36 | 28.36 | 27.75 | 27.77 | 138,446 | -0.21(-0.73%) |
Oct 15, 2014 | 28.44 | 29.06 | 27.80 | 27.97 | 428,201 | +0.19(+0.68%) |
Oct 14, 2014 | 27.74 | 27.86 | 27.62 | 27.78 | 151,768 | +0.14(+0.51%) |
Oct 13, 2014 | 27.92 | 27.92 | 27.22 | 27.64 | 62,415 | +0.16(+0.59%) |
Oct 10, 2014 | 27.37 | 27.48 | 27.33 | 27.48 | 58,814 | +0.24(+0.87%) |
Oct 09, 2014 | 27.36 | 27.36 | 27.22 | 27.24 | 149,090 | -0.10(-0.37%) |
Oct 08, 2014 | 27.34 | 27.36 | 27.14 | 27.34 | 82,296 | +0.02(+0.06%) |
Oct 07, 2014 | 27.11 | 27.34 | 27.08 | 27.33 | 301,885 | +0.34(+1.25%) |
Oct 06, 2014 | 26.96 | 27.05 | 26.90 | 26.99 | 116,655 | +0.01(+0.05%) |
Oct 03, 2014 | 26.85 | 27.01 | 26.78 | 26.98 | 73,751 | +0.11(+0.40%) |
Oct 02, 2014 | 27.04 | 27.06 | 26.84 | 26.87 | 144,019 | -0.19(-0.69%) |
Oct 01, 2014 | 26.81 | 27.07 | 26.81 | 27.06 | 416,523 | +0.44(+1.67%) |
Sep 30, 2014 | 26.70 | 26.74 | 26.58 | 26.61 | 142,410 | -0.09(-0.32%) |
Sep 29, 2014 | 26.78 | 26.83 | 26.69 | 26.70 | 104,099 | +0.17(+0.63%) |
Sep 26, 2014 | 26.55 | 26.60 | 26.50 | 26.53 | 42,535 | -0.02(-0.08%) |
Sep 25, 2014 | 26.43 | 26.58 | 26.43 | 26.55 | 41,790 | +0.28(+1.05%) |
Sep 24, 2014 | 26.41 | 26.45 | 26.27 | 26.28 | 25,395 | -0.16(-0.60%) |
Sep 23, 2014 | 26.30 | 26.44 | 26.29 | 26.44 | 57,708 | +0.15(+0.58%) |
Sep 22, 2014 | 26.26 | 26.33 | 26.22 | 26.28 | 167,566 | +0.07(+0.26%) |
Sep 19, 2014 | 26.04 | 26.22 | 25.98 | 26.22 | 25,506 | +0.28(+1.08%) |
Sep 18, 2014 | 25.95 | 26.02 | 25.89 | 25.94 | 46,609 | +0.07(+0.27%) |
Sep 17, 2014 | 26.07 | 26.08 | 25.86 | 25.87 | 135,586 | -0.10(-0.37%) |
Sep 16, 2014 | 26.06 | 26.10 | 25.94 | 25.96 | 41,686 | -0.07(-0.28%) |
Sep 15, 2014 | 26.12 | 26.13 | 25.99 | 26.04 | 161,792 | +0.03(+0.11%) |
Sep 12, 2014 | 26.10 | 26.12 | 25.95 | 26.01 | 242,755 | -0.27(-1.02%) |
Sep 11, 2014 | 26.41 | 26.44 | 26.28 | 26.28 | 118,128 | -0.04(-0.16%) |
Sep 10, 2014 | 26.35 | 26.57 | 26.30 | 26.32 | 390,573 | -0.19(-0.73%) |
Sep 09, 2014 | 26.46 | 26.52 | 26.45 | 26.51 | 68,291 | +0.02(+0.09%) |
Sep 08, 2014 | 26.62 | 26.69 | 26.44 | 26.49 | 32,320 | +0.03(+0.10%) |
Sep 05, 2014 | 26.69 | 26.69 | 26.43 | 26.46 | 18,393 | -0.07(-0.28%) |
Sep 04, 2014 | 26.67 | 26.70 | 26.53 | 26.54 | 81,159 | -0.29(-1.07%) |
Sep 03, 2014 | 26.72 | 26.82 | 26.63 | 26.82 | 66,146 | +0.13(+0.49%) |
Sep 02, 2014 | 27.85 | 27.86 | 27.00 | 26.69 | 435,793 | -0.42(-1.56%) |
Aug 29, 2014 | 27.15 | 27.12 | 27.12 | 27.12 | 22,928 | -0.02(-0.09%) |
Aug 28, 2014 | 27.16 | 27.19 | 27.09 | 27.14 | 27,249 | +0.21(+0.77%) |
Aug 27, 2014 | 26.88 | 26.98 | 26.82 | 26.93 | 9,112 | +0.14(+0.52%) |
Aug 26, 2014 | 26.94 | 26.94 | 26.78 | 26.79 | 102,408 | -0.07(-0.25%) |
Aug 25, 2014 | 26.80 | 26.87 | 26.77 | 26.86 | 36,054 | +0.10(+0.37%) |
Aug 22, 2014 | 26.74 | 26.78 | 26.58 | 26.76 | 28,131 | +0.13(+0.50%) |
Aug 21, 2014 | 26.53 | 26.66 | 26.53 | 26.63 | 21,466 | +0.12(+0.45%) |
Aug 20, 2014 | 26.55 | 26.55 | 26.43 | 26.51 | 27,652 | -0.03(-0.12%) |
Aug 19, 2014 | 26.77 | 26.77 | 26.53 | 26.54 | 31,466 | -0.07(-0.27%) |
Aug 18, 2014 | 26.73 | 26.74 | 26.58 | 26.61 | 58,726 | -0.21(-0.79%) |
Aug 15, 2014 | 26.66 | 27.00 | 26.66 | 26.82 | 90,026 | +0.25(+0.94%) |
Aug 14, 2014 | 26.49 | 26.57 | 26.30 | 26.57 | 13,334 | +0.19(+0.73%) |
Aug 13, 2014 | 26.37 | 26.40 | 26.27 | 26.38 | 35,320 | +0.13(+0.51%) |
Aug 12, 2014 | 26.49 | 26.49 | 26.25 | 26.25 | 181,332 | -0.15(-0.58%) |
Aug 11, 2014 | 26.43 | 26.46 | 26.37 | 26.40 | 17,020 | -0.02(-0.06%) |
Aug 08, 2014 | 26.49 | 26.57 | 26.39 | 26.42 | 50,239 | -0.02(-0.09%) |
Aug 07, 2014 | 26.31 | 26.45 | 26.29 | 26.44 | 27,130 | +0.24(+0.90%) |
Aug 06, 2014 | 26.41 | 26.45 | 26.20 | 26.20 | 26,645 | -0.02(-0.06%) |
Aug 05, 2014 | 26.15 | 26.25 | 26.02 | 26.22 | 38,971 | +0.07(+0.28%) |
Aug 04, 2014 | 26.28 | 26.28 | 26.14 | 26.15 | 127,372 | -0.03(-0.12%) |