Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.88 | 29.08 | 28.61 | 28.88 | 1,404,839 | +0.11(+0.38%) |
Oct 30, 2014 | 28.59 | 28.77 | 28.43 | 28.77 | 1,617,730 | +0.18(+0.62%) |
Oct 29, 2014 | 28.66 | 28.78 | 28.40 | 28.59 | 1,346,195 | -0.09(-0.31%) |
Oct 28, 2014 | 28.63 | 28.70 | 28.47 | 28.68 | 1,175,540 | +0.07(+0.26%) |
Oct 27, 2014 | 28.38 | 28.61 | 28.35 | 28.60 | 1,761,870 | +0.25(+0.88%) |
Oct 24, 2014 | 28.39 | 28.51 | 28.11 | 28.35 | 2,214,303 | -0.18(-0.64%) |
Oct 23, 2014 | 28.87 | 28.95 | 28.49 | 28.54 | 1,555,609 | -0.17(-0.59%) |
Oct 22, 2014 | 29.05 | 29.12 | 28.60 | 28.71 | 2,706,074 | -0.40(-1.39%) |
Oct 21, 2014 | 28.82 | 29.12 | 28.80 | 29.11 | 1,215,327 | +0.29(+0.99%) |
Oct 20, 2014 | 28.30 | 28.83 | 28.30 | 28.82 | 1,110,898 | +0.43(+1.53%) |
Oct 17, 2014 | 28.68 | 28.68 | 28.17 | 28.39 | 1,199,991 | -0.03(-0.10%) |
Oct 16, 2014 | 28.32 | 28.50 | 28.09 | 28.42 | 1,222,433 | -0.09(-0.31%) |
Oct 15, 2014 | 28.30 | 28.77 | 28.10 | 28.51 | 1,314,610 | +0.03(+0.10%) |
Oct 14, 2014 | 28.23 | 28.70 | 28.12 | 28.48 | 1,132,083 | +0.42(+1.49%) |
Oct 13, 2014 | 27.66 | 28.22 | 27.54 | 28.06 | 1,487,560 | +0.49(+1.79%) |
Oct 10, 2014 | 27.55 | 27.93 | 27.49 | 27.57 | 1,380,669 | +0.10(+0.38%) |
Oct 09, 2014 | 27.13 | 27.69 | 27.13 | 27.46 | 2,283,088 | +0.28(+1.03%) |
Oct 08, 2014 | 26.81 | 27.21 | 26.76 | 27.18 | 1,470,942 | +0.34(+1.26%) |
Oct 07, 2014 | 26.93 | 27.13 | 26.83 | 26.85 | 1,097,223 | -0.10(-0.38%) |
Oct 06, 2014 | 26.85 | 27.13 | 26.81 | 26.95 | 749,848 | +0.17(+0.63%) |
Oct 03, 2014 | 26.80 | 26.81 | 26.51 | 26.78 | 606,501 | +0.10(+0.36%) |
Oct 02, 2014 | 26.75 | 26.91 | 26.44 | 26.68 | 934,318 | -0.12(-0.47%) |
Oct 01, 2014 | 26.81 | 26.98 | 26.71 | 26.81 | 1,137,979 | +0.01(+0.03%) |
Sep 30, 2014 | 26.91 | 27.05 | 26.76 | 26.80 | 1,253,294 | -0.17(-0.63%) |
Sep 29, 2014 | 26.60 | 26.98 | 26.50 | 26.97 | 1,381,188 | +0.21(+0.77%) |
Sep 26, 2014 | 26.35 | 26.85 | 26.32 | 26.77 | 1,038,460 | +0.34(+1.28%) |
Sep 25, 2014 | 26.38 | 26.48 | 26.24 | 26.43 | 1,073,419 | +0.04(+0.17%) |
Sep 24, 2014 | 26.60 | 26.77 | 26.33 | 26.38 | 1,012,067 | -0.23(-0.86%) |
Sep 23, 2014 | 26.84 | 26.99 | 26.59 | 26.61 | 1,012,830 | -0.27(-1.01%) |
Sep 22, 2014 | 27.16 | 27.16 | 26.87 | 26.88 | 641,517 | -0.28(-1.03%) |
Sep 19, 2014 | 27.11 | 27.26 | 27.05 | 27.16 | 1,487,264 | +0.06(+0.22%) |
Sep 18, 2014 | 27.54 | 27.64 | 27.06 | 27.10 | 1,037,296 | -0.43(-1.55%) |
Sep 17, 2014 | 27.57 | 27.83 | 27.43 | 27.53 | 1,213,333 | +0.00(+0.00%) |
Sep 16, 2014 | 27.60 | 27.68 | 27.38 | 27.53 | 1,557,344 | +0.00(+0.00%) |
Sep 15, 2014 | 27.80 | 27.99 | 27.45 | 27.53 | 954,174 | -0.24(-0.87%) |
Sep 12, 2014 | 28.72 | 28.76 | 27.73 | 27.77 | 1,118,601 | -1.05(-3.65%) |
Sep 11, 2014 | 28.74 | 28.91 | 28.67 | 28.82 | 881,395 | +0.02(+0.08%) |
Sep 10, 2014 | 29.18 | 29.24 | 28.80 | 28.80 | 862,421 | -0.49(-1.68%) |
Sep 09, 2014 | 29.39 | 29.58 | 29.24 | 29.30 | 1,014,466 | -0.21(-0.70%) |
Sep 08, 2014 | 29.46 | 29.53 | 29.31 | 29.50 | 653,871 | +0.02(+0.07%) |
Sep 05, 2014 | 29.21 | 29.59 | 29.20 | 29.48 | 1,067,408 | +0.28(+0.96%) |
Sep 04, 2014 | 29.14 | 29.27 | 29.07 | 29.20 | 660,285 | +0.07(+0.25%) |
Sep 03, 2014 | 29.00 | 29.16 | 28.95 | 29.13 | 560,018 | +0.18(+0.61%) |
Sep 02, 2014 | 29.05 | 29.11 | 28.86 | 28.95 | 847,637 | -0.10(-0.35%) |
Aug 29, 2014 | 29.06 | 29.05 | 29.05 | 29.05 | 713,430 | -0.01(-0.03%) |
Aug 28, 2014 | 29.01 | 29.14 | 28.95 | 29.06 | 591,773 | +0.07(+0.23%) |
Aug 27, 2014 | 28.91 | 29.02 | 28.83 | 28.99 | 471,979 | +0.12(+0.41%) |
Aug 26, 2014 | 28.78 | 29.05 | 28.78 | 28.88 | 556,543 | +0.10(+0.36%) |
Aug 25, 2014 | 28.80 | 28.98 | 28.62 | 28.77 | 533,177 | +0.03(+0.10%) |
Aug 22, 2014 | 28.91 | 28.96 | 28.67 | 28.74 | 617,260 | -0.15(-0.53%) |
Aug 21, 2014 | 29.04 | 29.19 | 28.84 | 28.90 | 692,313 | -0.10(-0.35%) |
Aug 20, 2014 | 28.79 | 29.09 | 28.65 | 29.00 | 757,452 | +0.22(+0.77%) |
Aug 19, 2014 | 28.76 | 28.85 | 28.59 | 28.78 | 554,441 | +0.08(+0.28%) |
Aug 18, 2014 | 28.29 | 28.72 | 28.13 | 28.70 | 1,311,711 | +0.59(+2.09%) |
Aug 15, 2014 | 28.23 | 28.41 | 28.02 | 28.11 | 881,862 | -0.05(-0.18%) |
Aug 14, 2014 | 28.39 | 28.41 | 27.95 | 28.16 | 672,164 | -0.15(-0.52%) |
Aug 13, 2014 | 27.81 | 28.36 | 27.81 | 28.31 | 707,392 | +0.60(+2.18%) |
Aug 12, 2014 | 27.86 | 28.06 | 27.60 | 27.71 | 770,242 | -0.17(-0.60%) |
Aug 11, 2014 | 27.88 | 28.12 | 27.82 | 27.87 | 629,146 | +0.00(+0.00%) |
Aug 08, 2014 | 27.79 | 27.90 | 27.55 | 27.87 | 709,226 | +0.20(+0.74%) |
Aug 07, 2014 | 27.71 | 27.79 | 27.53 | 27.67 | 651,403 | +0.09(+0.32%) |
Aug 06, 2014 | 27.71 | 27.74 | 27.55 | 27.58 | 855,577 | -0.14(-0.50%) |
Aug 05, 2014 | 28.02 | 28.03 | 27.70 | 27.72 | 846,748 | -0.33(-1.19%) |
Aug 04, 2014 | 28.07 | 28.11 | 27.79 | 28.06 | 733,692 | +0.08(+0.29%) |