Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.67 | 29.95 | 29.27 | 29.52 | 125,157 | +0.43(+1.49%) |
Oct 30, 2014 | 29.13 | 29.30 | 28.88 | 29.09 | 146,339 | -0.10(-0.35%) |
Oct 29, 2014 | 29.12 | 29.33 | 28.81 | 29.19 | 143,948 | +0.05(+0.19%) |
Oct 28, 2014 | 28.30 | 29.17 | 28.11 | 29.13 | 150,662 | +0.88(+3.13%) |
Oct 27, 2014 | 28.19 | 28.25 | 27.88 | 28.25 | 109,060 | +0.00(+0.00%) |
Oct 24, 2014 | 28.16 | 28.30 | 28.05 | 28.25 | 62,606 | +0.12(+0.44%) |
Oct 23, 2014 | 27.56 | 28.29 | 27.56 | 28.12 | 131,141 | +0.74(+2.69%) |
Oct 22, 2014 | 27.88 | 28.04 | 26.12 | 27.39 | 97,590 | -0.50(-1.81%) |
Oct 21, 2014 | 27.45 | 27.97 | 27.23 | 27.89 | 91,784 | +0.52(+1.88%) |
Oct 20, 2014 | 26.67 | 27.41 | 26.67 | 27.38 | 146,458 | +0.49(+1.83%) |
Oct 17, 2014 | 27.42 | 27.42 | 26.76 | 26.88 | 186,696 | -0.18(-0.65%) |
Oct 16, 2014 | 26.38 | 27.35 | 26.38 | 27.06 | 142,869 | +0.24(+0.89%) |
Oct 15, 2014 | 26.45 | 26.95 | 26.20 | 26.82 | 262,258 | -0.03(-0.11%) |
Oct 14, 2014 | 26.95 | 27.27 | 26.61 | 26.85 | 137,132 | -0.01(-0.03%) |
Oct 13, 2014 | 26.87 | 27.48 | 26.55 | 26.86 | 132,745 | -0.15(-0.54%) |
Oct 10, 2014 | 25.69 | 27.87 | 24.68 | 27.01 | 311,965 | -0.86(-3.09%) |
Oct 09, 2014 | 28.69 | 28.85 | 27.78 | 27.87 | 224,185 | -0.78(-2.71%) |
Oct 08, 2014 | 27.80 | 28.74 | 27.68 | 28.65 | 123,114 | +0.74(+2.65%) |
Oct 07, 2014 | 27.99 | 28.20 | 27.70 | 27.91 | 191,433 | -0.13(-0.48%) |
Oct 06, 2014 | 28.08 | 28.36 | 27.67 | 28.04 | 112,888 | -0.04(-0.15%) |
Oct 03, 2014 | 29.08 | 29.17 | 28.08 | 28.08 | 99,909 | -0.73(-2.54%) |
Oct 02, 2014 | 28.51 | 29.08 | 28.18 | 28.81 | 175,051 | +0.27(+0.94%) |
Oct 01, 2014 | 28.49 | 28.90 | 28.23 | 28.55 | 179,795 | -0.02(-0.08%) |
Sep 30, 2014 | 28.85 | 28.97 | 27.89 | 28.57 | 195,038 | -0.40(-1.38%) |
Sep 29, 2014 | 29.58 | 29.82 | 28.25 | 28.97 | 596,488 | -0.78(-2.64%) |
Sep 26, 2014 | 29.08 | 29.88 | 29.03 | 29.75 | 261,370 | +0.66(+2.27%) |
Sep 25, 2014 | 29.51 | 29.51 | 29.07 | 29.09 | 83,441 | -0.38(-1.28%) |
Sep 24, 2014 | 29.15 | 29.59 | 28.77 | 29.47 | 118,776 | +0.44(+1.51%) |
Sep 23, 2014 | 29.44 | 29.69 | 29.03 | 29.03 | 97,018 | -0.40(-1.36%) |
Sep 22, 2014 | 29.75 | 29.75 | 29.22 | 29.43 | 84,689 | -0.44(-1.47%) |
Sep 19, 2014 | 30.11 | 30.14 | 29.82 | 29.87 | 164,223 | -0.22(-0.74%) |
Sep 18, 2014 | 29.99 | 30.22 | 29.85 | 30.09 | 97,420 | +0.25(+0.85%) |
Sep 17, 2014 | 30.10 | 30.22 | 29.72 | 29.84 | 101,814 | -0.27(-0.89%) |
Sep 16, 2014 | 29.76 | 30.30 | 29.56 | 30.11 | 100,148 | +0.32(+1.06%) |
Sep 15, 2014 | 30.03 | 30.03 | 29.60 | 29.79 | 101,477 | -0.18(-0.59%) |
Sep 12, 2014 | 30.18 | 30.23 | 29.76 | 29.97 | 96,671 | -0.28(-0.92%) |
Sep 11, 2014 | 29.84 | 30.31 | 29.79 | 30.25 | 82,926 | +0.28(+0.92%) |
Sep 10, 2014 | 29.76 | 29.97 | 29.61 | 29.97 | 55,673 | +0.17(+0.57%) |
Sep 09, 2014 | 30.04 | 30.04 | 29.64 | 29.80 | 82,772 | -0.26(-0.87%) |
Sep 08, 2014 | 30.06 | 30.31 | 29.64 | 30.06 | 75,614 | -0.01(-0.03%) |
Sep 05, 2014 | 29.52 | 30.11 | 29.52 | 30.07 | 145,297 | +0.57(+1.93%) |
Sep 04, 2014 | 29.31 | 29.75 | 29.31 | 29.50 | 130,859 | +0.24(+0.81%) |
Sep 03, 2014 | 29.39 | 29.61 | 29.15 | 29.26 | 118,021 | +0.03(+0.11%) |
Sep 02, 2014 | 29.26 | 29.27 | 29.13 | 29.23 | 251,872 | -0.02(-0.08%) |
Aug 29, 2014 | 29.25 | 29.25 | 29.25 | 29.25 | 164,627 | +0.05(+0.18%) |
Aug 28, 2014 | 29.00 | 29.41 | 28.90 | 29.20 | 263,534 | +0.21(+0.72%) |
Aug 27, 2014 | 29.05 | 29.30 | 28.89 | 28.99 | 144,474 | -0.02(-0.05%) |
Aug 26, 2014 | 29.01 | 29.14 | 28.58 | 29.01 | 411,219 | +0.70(+2.47%) |
Aug 25, 2014 | 27.19 | 30.27 | 26.56 | 28.31 | 697,244 | +1.31(+4.84%) |
Aug 22, 2014 | 27.25 | 27.25 | 26.96 | 27.00 | 28,685 | -0.20(-0.74%) |
Aug 21, 2014 | 26.61 | 27.25 | 26.42 | 27.20 | 77,548 | +0.55(+2.08%) |
Aug 20, 2014 | 26.96 | 27.05 | 26.55 | 26.65 | 98,634 | -0.47(-1.73%) |
Aug 19, 2014 | 27.19 | 27.35 | 26.92 | 27.12 | 44,260 | -0.05(-0.20%) |
Aug 18, 2014 | 27.26 | 27.51 | 26.92 | 27.17 | 115,145 | +0.12(+0.43%) |
Aug 15, 2014 | 27.51 | 27.81 | 26.90 | 27.05 | 185,194 | -0.22(-0.79%) |
Aug 14, 2014 | 27.18 | 27.43 | 26.99 | 27.27 | 93,233 | +0.08(+0.28%) |
Aug 13, 2014 | 26.68 | 27.25 | 26.55 | 27.19 | 128,521 | +0.65(+2.43%) |
Aug 12, 2014 | 26.55 | 26.62 | 26.35 | 26.55 | 96,983 | -0.07(-0.26%) |
Aug 11, 2014 | 26.43 | 26.98 | 26.34 | 26.62 | 65,246 | +0.28(+1.05%) |
Aug 08, 2014 | 26.45 | 26.50 | 26.22 | 26.34 | 78,470 | -0.12(-0.46%) |
Aug 07, 2014 | 26.61 | 26.90 | 26.28 | 26.46 | 105,281 | +0.00(+0.00%) |
Aug 06, 2014 | 25.95 | 26.62 | 25.84 | 26.46 | 78,115 | +0.44(+1.68%) |
Aug 05, 2014 | 25.96 | 26.18 | 25.85 | 26.02 | 70,698 | -0.08(-0.29%) |
Aug 04, 2014 | 26.01 | 26.21 | 25.71 | 26.10 | 72,871 | +0.18(+0.68%) |