Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 24.34 | 24.46 | 23.78 | 24.04 | 693,413 | +0.17(+0.73%) |
Oct 30, 2014 | 24.29 | 24.38 | 23.55 | 23.86 | 765,639 | -0.95(-3.84%) |
Oct 29, 2014 | 25.35 | 25.81 | 24.46 | 24.82 | 983,221 | -1.01(-3.92%) |
Oct 28, 2014 | 25.95 | 26.52 | 25.54 | 25.83 | 459,134 | +0.02(+0.07%) |
Oct 27, 2014 | 26.00 | 26.36 | 25.57 | 25.81 | 256,655 | -0.55(-2.07%) |
Oct 24, 2014 | 25.76 | 26.55 | 25.76 | 26.36 | 267,769 | +0.62(+2.42%) |
Oct 23, 2014 | 25.73 | 26.17 | 25.51 | 25.74 | 271,509 | +0.30(+1.19%) |
Oct 22, 2014 | 26.23 | 26.23 | 25.32 | 25.43 | 371,908 | -0.49(-1.90%) |
Oct 21, 2014 | 25.37 | 25.94 | 25.12 | 25.93 | 291,431 | +0.82(+3.28%) |
Oct 20, 2014 | 24.50 | 25.14 | 24.41 | 25.10 | 321,679 | +0.61(+2.47%) |
Oct 17, 2014 | 24.32 | 24.78 | 24.20 | 24.50 | 187,595 | +0.53(+2.20%) |
Oct 16, 2014 | 23.32 | 24.10 | 23.00 | 23.97 | 455,798 | +0.04(+0.18%) |
Oct 15, 2014 | 23.02 | 23.98 | 22.81 | 23.93 | 890,205 | -0.02(-0.07%) |
Oct 14, 2014 | 23.83 | 24.33 | 23.29 | 23.94 | 569,543 | +0.35(+1.47%) |
Oct 13, 2014 | 24.25 | 24.51 | 23.53 | 23.60 | 529,395 | -0.74(-3.06%) |
Oct 10, 2014 | 24.64 | 25.06 | 24.25 | 24.34 | 481,676 | -0.34(-1.37%) |
Oct 09, 2014 | 25.30 | 25.38 | 24.61 | 24.68 | 372,025 | -0.84(-3.29%) |
Oct 08, 2014 | 25.43 | 25.59 | 24.68 | 25.52 | 347,644 | +0.09(+0.34%) |
Oct 07, 2014 | 26.35 | 26.57 | 25.37 | 25.43 | 369,394 | -0.67(-2.55%) |
Oct 06, 2014 | 25.93 | 26.29 | 25.78 | 26.10 | 222,910 | +0.32(+1.24%) |
Oct 03, 2014 | 25.53 | 26.07 | 25.34 | 25.78 | 332,499 | +0.42(+1.67%) |
Oct 02, 2014 | 25.20 | 25.47 | 24.32 | 25.35 | 686,861 | -0.04(-0.17%) |
Oct 01, 2014 | 26.32 | 26.45 | 25.04 | 25.40 | 701,523 | -0.98(-3.71%) |
Sep 30, 2014 | 26.31 | 26.49 | 26.24 | 26.38 | 218,980 | +0.02(+0.07%) |
Sep 29, 2014 | 26.77 | 26.77 | 26.18 | 26.36 | 342,485 | -0.43(-1.62%) |
Sep 26, 2014 | 26.09 | 27.11 | 25.80 | 26.79 | 684,130 | +0.68(+2.59%) |
Sep 25, 2014 | 25.70 | 26.17 | 25.36 | 26.12 | 1,229,326 | +0.26(+1.00%) |
Sep 24, 2014 | 25.92 | 26.28 | 25.17 | 25.86 | 842,834 | -0.08(-0.30%) |
Sep 23, 2014 | 26.48 | 26.77 | 25.75 | 25.93 | 855,970 | -0.57(-2.16%) |
Sep 22, 2014 | 26.64 | 26.97 | 26.45 | 26.51 | 409,094 | -0.42(-1.54%) |
Sep 19, 2014 | 26.67 | 27.06 | 26.35 | 26.92 | 567,763 | +0.25(+0.94%) |
Sep 18, 2014 | 26.80 | 27.08 | 26.46 | 26.67 | 921,678 | -0.33(-1.22%) |
Sep 17, 2014 | 26.69 | 27.02 | 26.60 | 27.00 | 300,599 | +0.29(+1.10%) |
Sep 16, 2014 | 26.53 | 27.13 | 26.45 | 26.71 | 216,997 | +0.13(+0.49%) |
Sep 15, 2014 | 27.10 | 27.10 | 26.42 | 26.58 | 290,093 | -0.50(-1.85%) |
Sep 12, 2014 | 27.50 | 27.66 | 27.00 | 27.08 | 509,263 | -0.57(-2.07%) |
Sep 11, 2014 | 27.13 | 27.65 | 27.13 | 27.65 | 344,438 | +0.52(+1.91%) |
Sep 10, 2014 | 27.75 | 28.12 | 27.00 | 27.13 | 380,496 | -0.13(-0.48%) |
Sep 09, 2014 | 27.42 | 27.68 | 27.03 | 27.26 | 350,230 | -0.27(-0.98%) |
Sep 08, 2014 | 28.04 | 28.37 | 26.96 | 27.53 | 741,284 | -0.72(-2.54%) |
Sep 05, 2014 | 28.52 | 28.53 | 28.08 | 28.25 | 210,272 | -0.19(-0.67%) |
Sep 04, 2014 | 28.72 | 28.82 | 28.19 | 28.44 | 192,006 | -0.15(-0.51%) |
Sep 03, 2014 | 28.61 | 28.76 | 28.25 | 28.58 | 254,049 | +0.15(+0.52%) |
Sep 02, 2014 | 28.86 | 29.12 | 28.33 | 28.44 | 253,826 | -0.36(-1.26%) |
Aug 29, 2014 | 28.77 | 28.80 | 28.80 | 28.80 | 206,599 | +0.03(+0.09%) |
Aug 28, 2014 | 28.42 | 28.84 | 28.18 | 28.77 | 231,445 | +0.10(+0.33%) |
Aug 27, 2014 | 28.30 | 28.70 | 28.05 | 28.68 | 309,737 | +0.60(+2.13%) |
Aug 26, 2014 | 27.96 | 28.10 | 27.96 | 28.08 | 275,042 | +0.08(+0.28%) |
Aug 25, 2014 | 28.23 | 28.23 | 27.59 | 28.00 | 342,942 | +0.17(+0.62%) |
Aug 22, 2014 | 28.19 | 28.39 | 27.77 | 27.83 | 573,288 | -0.59(-2.07%) |
Aug 21, 2014 | 28.88 | 28.90 | 28.31 | 28.42 | 307,878 | -0.29(-1.03%) |
Aug 20, 2014 | 28.49 | 28.64 | 28.30 | 28.71 | 309,247 | +0.13(+0.45%) |
Aug 19, 2014 | 28.78 | 28.86 | 28.35 | 28.58 | 382,109 | -0.03(-0.12%) |
Aug 18, 2014 | 28.65 | 29.21 | 28.34 | 28.62 | 685,434 | +0.44(+1.57%) |
Aug 15, 2014 | 28.06 | 28.22 | 27.68 | 28.18 | 304,373 | +0.12(+0.43%) |
Aug 14, 2014 | 27.85 | 28.76 | 27.82 | 28.06 | 221,094 | +0.11(+0.40%) |
Aug 13, 2014 | 27.68 | 28.19 | 27.47 | 27.94 | 269,268 | +0.25(+0.91%) |
Aug 12, 2014 | 28.02 | 28.18 | 27.54 | 27.69 | 502,668 | -0.19(-0.68%) |
Aug 11, 2014 | 27.28 | 28.21 | 27.21 | 27.88 | 820,509 | +0.65(+2.38%) |
Aug 08, 2014 | 26.50 | 27.28 | 26.12 | 27.23 | 576,679 | +0.74(+2.81%) |
Aug 07, 2014 | 26.88 | 27.08 | 26.07 | 26.49 | 519,933 | -0.35(-1.32%) |
Aug 06, 2014 | 26.96 | 27.10 | 26.67 | 26.84 | 711,200 | +0.04(+0.16%) |
Aug 05, 2014 | 27.46 | 27.72 | 26.61 | 26.80 | 762,258 | -0.86(-3.10%) |
Aug 04, 2014 | 28.35 | 28.56 | 27.45 | 27.66 | 595,135 | -0.74(-2.62%) |