Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.00 | 27.00 | 24.17 | 25.09 | 2,548,097 | -5.66(-18.42%) |
Oct 30, 2014 | 29.93 | 30.78 | 28.90 | 30.75 | 203,805 | +0.89(+3.00%) |
Oct 29, 2014 | 30.43 | 30.43 | 29.45 | 29.86 | 270,876 | -0.44(-1.45%) |
Oct 28, 2014 | 29.27 | 30.35 | 29.13 | 30.30 | 216,551 | +1.29(+4.45%) |
Oct 27, 2014 | 28.83 | 28.88 | 28.88 | 29.01 | 126,272 | +0.13(+0.45%) |
Oct 24, 2014 | 28.55 | 28.94 | 28.55 | 28.88 | 106,758 | +0.43(+1.51%) |
Oct 23, 2014 | 28.24 | 28.73 | 27.99 | 28.45 | 96,987 | +0.57(+2.04%) |
Oct 22, 2014 | 28.64 | 28.64 | 27.68 | 27.88 | 100,679 | -0.76(-2.65%) |
Oct 21, 2014 | 28.15 | 28.67 | 27.84 | 28.64 | 248,125 | +0.59(+2.10%) |
Oct 20, 2014 | 27.38 | 28.11 | 27.38 | 28.05 | 208,205 | +0.54(+1.96%) |
Oct 17, 2014 | 28.34 | 28.34 | 27.46 | 27.51 | 161,543 | -0.40(-1.43%) |
Oct 16, 2014 | 26.82 | 27.75 | 26.82 | 27.91 | 222,492 | +0.69(+2.53%) |
Oct 15, 2014 | 26.37 | 27.41 | 26.37 | 27.22 | 199,554 | +0.37(+1.38%) |
Oct 14, 2014 | 26.60 | 27.14 | 26.32 | 26.85 | 142,084 | +0.57(+2.17%) |
Oct 13, 2014 | 25.95 | 26.77 | 25.51 | 26.28 | 168,891 | +0.42(+1.62%) |
Oct 10, 2014 | 26.43 | 26.85 | 25.82 | 25.86 | 136,988 | -0.71(-2.67%) |
Oct 09, 2014 | 27.22 | 27.38 | 26.54 | 26.57 | 156,893 | -0.58(-2.14%) |
Oct 08, 2014 | 26.55 | 27.29 | 26.13 | 27.15 | 131,465 | +0.51(+1.91%) |
Oct 07, 2014 | 27.25 | 27.49 | 26.61 | 26.64 | 237,988 | -0.72(-2.63%) |
Oct 06, 2014 | 27.46 | 27.65 | 27.18 | 27.36 | 133,273 | +0.02(+0.07%) |
Oct 03, 2014 | 27.50 | 27.76 | 27.33 | 27.34 | 136,394 | +0.02(+0.07%) |
Oct 02, 2014 | 27.10 | 27.51 | 26.71 | 27.32 | 200,175 | +0.25(+0.92%) |
Oct 01, 2014 | 27.57 | 27.63 | 26.89 | 27.07 | 283,323 | -0.52(-1.88%) |
Sep 30, 2014 | 27.47 | 27.92 | 27.32 | 27.59 | 361,882 | +0.16(+0.58%) |
Sep 29, 2014 | 26.44 | 27.47 | 26.35 | 27.43 | 347,972 | +0.67(+2.50%) |
Sep 26, 2014 | 26.39 | 26.93 | 26.38 | 26.76 | 228,033 | +0.49(+1.87%) |
Sep 25, 2014 | 26.30 | 26.55 | 25.65 | 26.27 | 257,642 | -0.11(-0.42%) |
Sep 24, 2014 | 26.31 | 26.50 | 26.19 | 26.38 | 108,608 | +0.19(+0.73%) |
Sep 23, 2014 | 26.29 | 26.53 | 26.16 | 26.19 | 202,217 | -0.27(-1.02%) |
Sep 22, 2014 | 26.35 | 26.60 | 26.23 | 26.46 | 257,109 | +0.07(+0.27%) |
Sep 19, 2014 | 27.31 | 27.31 | 26.15 | 26.39 | 431,787 | -0.89(-3.26%) |
Sep 18, 2014 | 27.18 | 27.36 | 27.16 | 27.28 | 106,772 | +0.23(+0.85%) |
Sep 17, 2014 | 26.96 | 27.27 | 26.78 | 27.05 | 108,904 | +0.11(+0.41%) |
Sep 16, 2014 | 26.45 | 27.03 | 26.31 | 26.94 | 220,252 | +0.34(+1.28%) |
Sep 15, 2014 | 27.01 | 27.35 | 26.36 | 26.60 | 120,899 | -0.54(-1.99%) |
Sep 12, 2014 | 27.68 | 27.74 | 27.07 | 27.14 | 209,470 | -0.47(-1.70%) |
Sep 11, 2014 | 27.19 | 27.72 | 27.15 | 27.61 | 231,482 | +0.25(+0.91%) |
Sep 10, 2014 | 27.34 | 27.40 | 27.12 | 27.36 | 118,582 | -0.03(-0.11%) |
Sep 09, 2014 | 27.56 | 27.65 | 27.25 | 27.39 | 193,664 | -0.30(-1.08%) |
Sep 08, 2014 | 27.70 | 27.95 | 27.22 | 27.69 | 260,149 | -0.20(-0.72%) |
Sep 05, 2014 | 27.72 | 28.05 | 27.54 | 27.89 | 141,155 | +0.03(+0.11%) |
Sep 04, 2014 | 28.42 | 28.74 | 27.83 | 27.86 | 119,313 | -0.54(-1.90%) |
Sep 03, 2014 | 28.70 | 28.87 | 28.26 | 28.40 | 228,733 | -0.19(-0.66%) |
Sep 02, 2014 | 28.16 | 28.66 | 28.16 | 28.59 | 208,427 | +0.43(+1.53%) |
Aug 29, 2014 | 28.13 | 28.16 | 28.16 | 28.16 | 101,000 | +0.13(+0.46%) |
Aug 28, 2014 | 28.27 | 28.27 | 27.97 | 28.03 | 92,865 | -0.32(-1.13%) |
Aug 27, 2014 | 28.72 | 28.72 | 28.23 | 28.35 | 97,855 | -0.36(-1.25%) |
Aug 26, 2014 | 28.62 | 28.82 | 28.29 | 28.71 | 105,076 | +0.16(+0.56%) |
Aug 25, 2014 | 28.56 | 28.56 | 28.31 | 28.55 | 137,052 | +0.11(+0.39%) |
Aug 22, 2014 | 28.18 | 28.57 | 27.95 | 28.44 | 127,917 | +0.24(+0.85%) |
Aug 21, 2014 | 28.73 | 28.81 | 28.28 | 28.20 | 276,321 | -0.48(-1.67%) |
Aug 20, 2014 | 28.52 | 28.72 | 28.35 | 28.68 | 314,123 | +0.04(+0.14%) |
Aug 19, 2014 | 28.25 | 28.79 | 28.23 | 28.64 | 196,413 | +0.43(+1.52%) |
Aug 18, 2014 | 28.00 | 28.23 | 27.49 | 28.21 | 209,888 | +0.38(+1.37%) |
Aug 15, 2014 | 28.43 | 28.48 | 27.54 | 27.83 | 210,582 | -0.34(-1.21%) |
Aug 14, 2014 | 27.42 | 28.18 | 27.30 | 28.17 | 388,339 | +0.83(+3.04%) |
Aug 13, 2014 | 27.99 | 28.06 | 26.85 | 27.34 | 414,895 | -0.58(-2.08%) |
Aug 12, 2014 | 28.31 | 28.74 | 27.84 | 27.92 | 279,277 | -0.53(-1.86%) |
Aug 11, 2014 | 27.96 | 28.60 | 27.84 | 28.45 | 179,188 | +0.49(+1.75%) |
Aug 08, 2014 | 27.84 | 28.20 | 27.79 | 27.96 | 201,998 | +0.14(+0.50%) |
Aug 07, 2014 | 28.01 | 28.19 | 27.73 | 27.82 | 224,754 | -0.14(-0.50%) |
Aug 06, 2014 | 27.83 | 28.30 | 27.83 | 27.96 | 117,877 | -0.04(-0.14%) |
Aug 05, 2014 | 27.38 | 28.07 | 27.38 | 28.00 | 137,766 | +0.48(+1.74%) |
Aug 04, 2014 | 27.87 | 28.06 | 27.27 | 27.52 | 322,505 | -0.23(-0.83%) |