Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.13 | 24.25 | 23.57 | 23.83 | 699,490 | +0.17(+0.73%) |
Oct 30, 2014 | 24.08 | 24.17 | 23.35 | 23.66 | 772,350 | -0.94(-3.84%) |
Oct 29, 2014 | 25.13 | 25.59 | 24.25 | 24.60 | 991,839 | -1.00(-3.92%) |
Oct 28, 2014 | 25.73 | 26.29 | 25.32 | 25.61 | 463,158 | +0.02(+0.07%) |
Oct 27, 2014 | 25.77 | 26.13 | 25.35 | 25.59 | 258,905 | -0.54(-2.07%) |
Oct 24, 2014 | 25.54 | 26.32 | 25.54 | 26.13 | 270,116 | +0.62(+2.42%) |
Oct 23, 2014 | 25.50 | 25.95 | 25.28 | 25.51 | 273,888 | +0.30(+1.19%) |
Oct 22, 2014 | 26.00 | 26.00 | 25.10 | 25.21 | 375,168 | -0.49(-1.90%) |
Oct 21, 2014 | 25.15 | 25.72 | 24.90 | 25.70 | 293,985 | +0.82(+3.28%) |
Oct 20, 2014 | 24.28 | 24.92 | 24.20 | 24.89 | 324,498 | +0.60(+2.47%) |
Oct 17, 2014 | 24.10 | 24.56 | 23.99 | 24.28 | 189,239 | +0.52(+2.20%) |
Oct 16, 2014 | 23.12 | 23.89 | 22.80 | 23.76 | 459,793 | +0.04(+0.18%) |
Oct 15, 2014 | 22.82 | 23.77 | 22.61 | 23.72 | 898,007 | -0.02(-0.07%) |
Oct 14, 2014 | 23.62 | 24.12 | 23.09 | 23.73 | 574,535 | +0.34(+1.47%) |
Oct 13, 2014 | 24.04 | 24.30 | 23.32 | 23.39 | 534,035 | -0.74(-3.06%) |
Oct 10, 2014 | 24.42 | 24.84 | 24.04 | 24.13 | 485,898 | -0.33(-1.37%) |
Oct 09, 2014 | 25.08 | 25.16 | 24.40 | 24.46 | 375,286 | -0.83(-3.29%) |
Oct 08, 2014 | 25.21 | 25.37 | 24.46 | 25.30 | 350,691 | +0.09(+0.34%) |
Oct 07, 2014 | 26.12 | 26.34 | 25.15 | 25.21 | 372,632 | -0.66(-2.55%) |
Oct 06, 2014 | 25.70 | 26.06 | 25.56 | 25.87 | 224,863 | +0.32(+1.24%) |
Oct 03, 2014 | 25.31 | 25.85 | 25.12 | 25.55 | 335,413 | +0.42(+1.67%) |
Oct 02, 2014 | 24.98 | 25.25 | 24.11 | 25.13 | 692,881 | -0.04(-0.17%) |
Oct 01, 2014 | 26.10 | 26.22 | 24.82 | 25.18 | 707,671 | -0.97(-3.71%) |
Sep 30, 2014 | 26.08 | 26.26 | 26.01 | 26.15 | 220,899 | +0.02(+0.07%) |
Sep 29, 2014 | 26.54 | 26.54 | 25.95 | 26.13 | 345,486 | -0.43(-1.62%) |
Sep 26, 2014 | 25.86 | 26.88 | 25.58 | 26.56 | 690,126 | +0.67(+2.59%) |
Sep 25, 2014 | 25.48 | 25.94 | 25.14 | 25.89 | 1,240,101 | +0.26(+1.00%) |
Sep 24, 2014 | 25.69 | 26.05 | 24.95 | 25.63 | 850,221 | -0.08(-0.30%) |
Sep 23, 2014 | 26.25 | 26.53 | 25.52 | 25.71 | 863,472 | -0.57(-2.16%) |
Sep 22, 2014 | 26.40 | 26.74 | 26.22 | 26.28 | 412,680 | -0.41(-1.54%) |
Sep 19, 2014 | 26.44 | 26.83 | 26.12 | 26.69 | 572,740 | +0.25(+0.94%) |
Sep 18, 2014 | 26.57 | 26.84 | 26.23 | 26.44 | 929,756 | -0.33(-1.22%) |
Sep 17, 2014 | 26.46 | 26.78 | 26.37 | 26.77 | 303,233 | +0.29(+1.10%) |
Sep 16, 2014 | 26.30 | 26.89 | 26.22 | 26.47 | 218,899 | +0.13(+0.49%) |
Sep 15, 2014 | 26.87 | 26.87 | 26.19 | 26.34 | 292,636 | -0.50(-1.85%) |
Sep 12, 2014 | 27.26 | 27.42 | 26.77 | 26.84 | 513,727 | -0.57(-2.07%) |
Sep 11, 2014 | 26.89 | 27.41 | 26.89 | 27.41 | 347,457 | +0.52(+1.91%) |
Sep 10, 2014 | 27.51 | 27.87 | 26.77 | 26.89 | 383,831 | -0.13(-0.48%) |
Sep 09, 2014 | 27.19 | 27.43 | 26.79 | 27.02 | 353,300 | -0.27(-0.98%) |
Sep 08, 2014 | 27.80 | 28.12 | 26.73 | 27.29 | 747,781 | -0.71(-2.54%) |
Sep 05, 2014 | 28.28 | 28.28 | 27.84 | 28.00 | 212,115 | -0.19(-0.67%) |
Sep 04, 2014 | 28.47 | 28.57 | 27.95 | 28.19 | 193,689 | -0.15(-0.51%) |
Sep 03, 2014 | 28.36 | 28.51 | 28.00 | 28.34 | 256,275 | +0.15(+0.52%) |
Sep 02, 2014 | 28.61 | 28.87 | 28.09 | 28.19 | 256,050 | -0.36(-1.26%) |
Aug 29, 2014 | 28.52 | 28.55 | 28.55 | 28.55 | 208,410 | +0.03(+0.09%) |
Aug 28, 2014 | 28.17 | 28.58 | 27.93 | 28.52 | 233,474 | +0.09(+0.33%) |
Aug 27, 2014 | 28.05 | 28.45 | 27.80 | 28.43 | 312,452 | +0.59(+2.13%) |
Aug 26, 2014 | 27.72 | 27.86 | 27.72 | 27.84 | 277,453 | +0.08(+0.28%) |
Aug 25, 2014 | 27.98 | 27.98 | 27.35 | 27.76 | 345,948 | +0.17(+0.62%) |
Aug 22, 2014 | 27.94 | 28.15 | 27.53 | 27.59 | 578,313 | -0.58(-2.07%) |
Aug 21, 2014 | 28.63 | 28.65 | 28.06 | 28.17 | 310,576 | -0.29(-1.03%) |
Aug 20, 2014 | 28.24 | 28.40 | 28.05 | 28.46 | 311,958 | +0.13(+0.45%) |
Aug 19, 2014 | 28.53 | 28.61 | 28.10 | 28.34 | 385,458 | -0.03(-0.12%) |
Aug 18, 2014 | 28.40 | 28.95 | 28.10 | 28.37 | 691,441 | +0.44(+1.57%) |
Aug 15, 2014 | 27.81 | 27.98 | 27.43 | 27.93 | 307,040 | +0.12(+0.43%) |
Aug 14, 2014 | 27.61 | 28.51 | 27.58 | 27.81 | 223,032 | +0.11(+0.40%) |
Aug 13, 2014 | 27.43 | 27.94 | 27.23 | 27.70 | 271,628 | +0.25(+0.91%) |
Aug 12, 2014 | 27.78 | 27.93 | 27.30 | 27.45 | 507,073 | -0.19(-0.68%) |
Aug 11, 2014 | 27.04 | 27.97 | 26.97 | 27.64 | 827,700 | +0.64(+2.38%) |
Aug 08, 2014 | 26.27 | 27.04 | 25.90 | 27.00 | 581,733 | +0.74(+2.81%) |
Aug 07, 2014 | 26.64 | 26.84 | 25.85 | 26.26 | 524,490 | -0.35(-1.32%) |
Aug 06, 2014 | 26.73 | 26.87 | 26.44 | 26.61 | 717,434 | +0.04(+0.16%) |
Aug 05, 2014 | 27.22 | 27.48 | 26.38 | 26.57 | 768,939 | -0.85(-3.10%) |
Aug 04, 2014 | 28.10 | 28.31 | 27.21 | 27.42 | 600,351 | -0.74(-2.62%) |