Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.63 | 30.42 | 29.10 | 29.39 | 71,678 | +0.43(+1.47%) |
Oct 30, 2014 | 28.38 | 29.39 | 28.01 | 28.96 | 56,010 | +0.35(+1.21%) |
Oct 29, 2014 | 28.96 | 29.18 | 28.21 | 28.62 | 31,101 | -0.41(-1.41%) |
Oct 28, 2014 | 27.39 | 29.06 | 27.28 | 29.02 | 62,982 | +1.56(+5.70%) |
Oct 27, 2014 | 26.80 | 27.59 | 26.79 | 27.46 | 30,175 | +0.67(+2.49%) |
Oct 24, 2014 | 27.03 | 27.57 | 26.58 | 26.79 | 25,565 | -0.38(-1.39%) |
Oct 23, 2014 | 25.94 | 27.82 | 25.38 | 27.17 | 68,595 | +1.68(+6.57%) |
Oct 22, 2014 | 25.87 | 26.40 | 25.48 | 25.49 | 29,142 | -0.62(-2.39%) |
Oct 21, 2014 | 26.25 | 26.44 | 24.11 | 26.12 | 140,419 | -0.10(-0.38%) |
Oct 20, 2014 | 26.09 | 26.09 | 25.55 | 26.22 | 48,753 | +0.07(+0.28%) |
Oct 17, 2014 | 27.78 | 27.78 | 26.05 | 26.14 | 44,852 | -1.18(-4.32%) |
Oct 16, 2014 | 27.73 | 27.90 | 27.66 | 27.32 | 70,106 | -0.86(-3.05%) |
Oct 15, 2014 | 27.19 | 28.40 | 27.19 | 28.18 | 46,828 | +0.97(+3.57%) |
Oct 14, 2014 | 26.74 | 27.40 | 26.48 | 27.21 | 52,896 | +0.64(+2.40%) |
Oct 13, 2014 | 25.20 | 26.89 | 24.41 | 26.58 | 61,293 | +1.50(+5.97%) |
Oct 10, 2014 | 24.56 | 25.77 | 24.55 | 25.08 | 38,940 | +0.35(+1.40%) |
Oct 09, 2014 | 25.18 | 25.32 | 24.73 | 24.73 | 58,553 | -1.08(-4.17%) |
Oct 08, 2014 | 25.25 | 25.94 | 24.85 | 25.81 | 35,947 | +0.49(+1.93%) |
Oct 07, 2014 | 25.79 | 25.95 | 25.20 | 25.32 | 19,407 | -0.66(-2.55%) |
Oct 06, 2014 | 26.28 | 26.28 | 25.98 | 25.98 | 32,089 | -0.17(-0.64%) |
Oct 03, 2014 | 26.47 | 26.58 | 26.01 | 26.15 | 46,686 | -0.07(-0.28%) |
Oct 02, 2014 | 25.40 | 26.58 | 24.83 | 26.22 | 23,974 | +0.75(+2.96%) |
Oct 01, 2014 | 25.69 | 25.69 | 25.24 | 25.47 | 66,552 | -0.12(-0.48%) |
Sep 30, 2014 | 26.01 | 26.10 | 25.46 | 25.59 | 87,498 | -0.35(-1.36%) |
Sep 29, 2014 | 25.98 | 26.05 | 25.59 | 25.95 | 43,435 | -0.32(-1.20%) |
Sep 26, 2014 | 26.13 | 26.30 | 25.72 | 26.26 | 29,177 | +0.14(+0.54%) |
Sep 25, 2014 | 26.18 | 27.59 | 25.77 | 26.12 | 71,937 | -0.19(-0.73%) |
Sep 24, 2014 | 26.58 | 26.58 | 25.55 | 26.31 | 65,808 | -0.22(-0.82%) |
Sep 23, 2014 | 27.45 | 27.87 | 26.48 | 26.53 | 34,771 | -1.30(-4.67%) |
Sep 22, 2014 | 27.91 | 27.99 | 27.52 | 27.83 | 40,347 | -0.19(-0.68%) |
Sep 19, 2014 | 28.23 | 28.57 | 27.89 | 28.02 | 93,125 | -0.14(-0.48%) |
Sep 18, 2014 | 27.91 | 28.32 | 27.91 | 28.15 | 18,034 | +0.01(+0.04%) |
Sep 17, 2014 | 28.17 | 28.28 | 28.00 | 28.14 | 30,975 | -0.10(-0.35%) |
Sep 16, 2014 | 28.28 | 28.28 | 28.13 | 28.24 | 19,784 | -0.19(-0.67%) |
Sep 15, 2014 | 28.78 | 28.85 | 28.33 | 28.43 | 26,083 | -0.52(-1.79%) |
Sep 12, 2014 | 28.94 | 28.98 | 28.44 | 28.95 | 53,792 | +0.10(+0.34%) |
Sep 11, 2014 | 29.15 | 29.18 | 28.64 | 28.85 | 25,594 | -0.35(-1.19%) |
Sep 10, 2014 | 28.65 | 29.32 | 28.65 | 29.20 | 22,081 | +0.62(+2.19%) |
Sep 09, 2014 | 28.99 | 28.99 | 28.44 | 28.57 | 31,669 | -0.57(-1.97%) |
Sep 08, 2014 | 28.82 | 29.31 | 28.74 | 29.15 | 17,270 | +0.40(+1.38%) |
Sep 05, 2014 | 28.61 | 28.85 | 28.61 | 28.75 | 16,250 | +0.01(+0.02%) |
Sep 04, 2014 | 28.92 | 29.01 | 28.67 | 28.75 | 26,083 | -0.02(-0.06%) |
Sep 03, 2014 | 28.70 | 29.06 | 28.67 | 28.77 | 46,529 | -0.46(-1.57%) |
Sep 02, 2014 | 29.09 | 29.29 | 28.72 | 29.22 | 28,992 | +0.34(+1.17%) |
Aug 29, 2014 | 28.71 | 28.88 | 28.88 | 28.88 | 19,168 | +0.18(+0.64%) |
Aug 28, 2014 | 28.88 | 29.16 | 28.63 | 28.70 | 21,398 | -0.23(-0.81%) |
Aug 27, 2014 | 29.12 | 29.23 | 28.93 | 28.93 | 9,459 | -0.26(-0.89%) |
Aug 26, 2014 | 28.93 | 29.33 | 28.85 | 29.19 | 41,372 | +0.42(+1.48%) |
Aug 25, 2014 | 28.20 | 29.04 | 28.20 | 28.77 | 15,641 | -0.36(-1.23%) |
Aug 22, 2014 | 29.38 | 29.52 | 29.04 | 29.12 | 20,014 | -0.17(-0.57%) |
Aug 21, 2014 | 28.78 | 29.49 | 28.46 | 29.29 | 81,063 | +0.51(+1.78%) |
Aug 20, 2014 | 28.74 | 29.01 | 28.74 | 28.78 | 58,965 | -0.14(-0.47%) |
Aug 19, 2014 | 29.22 | 29.46 | 28.73 | 28.91 | 32,153 | -0.36(-1.22%) |
Aug 18, 2014 | 29.04 | 29.30 | 28.99 | 29.27 | 23,253 | +0.53(+1.84%) |
Aug 15, 2014 | 28.79 | 28.81 | 28.05 | 28.74 | 60,487 | -0.06(-0.19%) |
Aug 14, 2014 | 28.83 | 28.96 | 28.83 | 28.80 | 33,468 | +0.06(+0.19%) |
Aug 13, 2014 | 28.53 | 28.78 | 28.53 | 28.74 | 24,585 | +0.18(+0.63%) |
Aug 12, 2014 | 28.88 | 28.93 | 28.23 | 28.56 | 24,964 | -0.53(-1.82%) |
Aug 11, 2014 | 29.17 | 29.57 | 29.00 | 29.09 | 31,392 | -0.09(-0.30%) |
Aug 08, 2014 | 28.78 | 29.27 | 28.78 | 29.18 | 22,847 | +0.41(+1.41%) |
Aug 07, 2014 | 28.76 | 29.09 | 28.56 | 28.77 | 15,563 | -0.01(-0.04%) |
Aug 06, 2014 | 28.29 | 28.88 | 28.29 | 28.79 | 24,696 | +0.26(+0.93%) |
Aug 05, 2014 | 28.19 | 28.73 | 28.08 | 28.52 | 26,897 | +0.02(+0.09%) |
Aug 04, 2014 | 28.35 | 28.55 | 28.02 | 28.50 | 37,886 | +0.24(+0.85%) |