Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.81 | 28.81 | 28.27 | 28.60 | 119,642 | +0.44(+1.56%) |
Oct 30, 2014 | 28.31 | 28.31 | 27.69 | 28.16 | 165,728 | +0.14(+0.50%) |
Oct 29, 2014 | 28.13 | 28.27 | 27.86 | 28.02 | 70,300 | +0.01(+0.04%) |
Oct 28, 2014 | 27.47 | 28.14 | 27.40 | 28.01 | 125,839 | +0.69(+2.51%) |
Oct 27, 2014 | 27.52 | 27.73 | 27.73 | 27.33 | 106,909 | -0.41(-1.47%) |
Oct 24, 2014 | 27.80 | 27.94 | 27.29 | 27.73 | 74,088 | +0.01(+0.03%) |
Oct 23, 2014 | 27.47 | 27.84 | 26.68 | 27.73 | 65,228 | +0.43(+1.58%) |
Oct 22, 2014 | 27.51 | 27.73 | 27.22 | 27.29 | 48,001 | -0.27(-0.97%) |
Oct 21, 2014 | 27.39 | 27.76 | 27.22 | 27.56 | 76,849 | +0.23(+0.83%) |
Oct 20, 2014 | 27.29 | 27.51 | 27.10 | 27.33 | 92,945 | -0.08(-0.29%) |
Oct 17, 2014 | 28.16 | 28.16 | 27.40 | 27.41 | 66,477 | -0.28(-1.02%) |
Oct 16, 2014 | 26.86 | 27.93 | 26.86 | 27.69 | 67,845 | +0.45(+1.67%) |
Oct 15, 2014 | 27.15 | 27.47 | 26.77 | 27.24 | 98,907 | -0.17(-0.61%) |
Oct 14, 2014 | 27.49 | 27.94 | 27.28 | 27.41 | 120,872 | +0.14(+0.51%) |
Oct 13, 2014 | 26.59 | 27.66 | 26.59 | 27.27 | 66,708 | +0.63(+2.36%) |
Oct 10, 2014 | 26.26 | 27.11 | 26.26 | 26.64 | 76,497 | +0.20(+0.76%) |
Oct 09, 2014 | 26.66 | 26.66 | 26.30 | 26.44 | 158,105 | -0.26(-0.99%) |
Oct 08, 2014 | 26.15 | 26.83 | 26.05 | 26.70 | 63,036 | +0.49(+1.87%) |
Oct 07, 2014 | 26.22 | 26.57 | 26.04 | 26.21 | 83,363 | -0.23(-0.85%) |
Oct 06, 2014 | 26.41 | 26.74 | 26.10 | 26.44 | 66,168 | +0.03(+0.12%) |
Oct 03, 2014 | 26.69 | 26.72 | 26.39 | 26.41 | 52,211 | +0.01(+0.03%) |
Oct 02, 2014 | 26.72 | 26.72 | 26.22 | 26.40 | 65,725 | +0.03(+0.12%) |
Oct 01, 2014 | 26.61 | 26.62 | 26.20 | 26.37 | 306,744 | -0.23(-0.85%) |
Sep 30, 2014 | 26.91 | 26.94 | 26.54 | 26.59 | 205,384 | -0.33(-1.21%) |
Sep 29, 2014 | 26.71 | 27.07 | 26.59 | 26.92 | 74,049 | -0.18(-0.66%) |
Sep 26, 2014 | 27.19 | 27.19 | 26.92 | 27.10 | 54,662 | -0.10(-0.37%) |
Sep 25, 2014 | 27.24 | 27.43 | 26.89 | 27.20 | 54,203 | -0.26(-0.96%) |
Sep 24, 2014 | 27.39 | 27.55 | 27.06 | 27.46 | 36,170 | +0.07(+0.26%) |
Sep 23, 2014 | 27.61 | 27.93 | 27.28 | 27.39 | 64,400 | -0.36(-1.29%) |
Sep 22, 2014 | 27.68 | 28.53 | 27.38 | 27.75 | 65,981 | -0.14(-0.50%) |
Sep 19, 2014 | 28.15 | 28.26 | 27.76 | 27.89 | 153,746 | -0.21(-0.75%) |
Sep 18, 2014 | 28.05 | 28.22 | 27.85 | 28.10 | 69,387 | +0.09(+0.33%) |
Sep 17, 2014 | 28.01 | 28.39 | 27.82 | 28.01 | 56,756 | -0.08(-0.28%) |
Sep 16, 2014 | 28.22 | 28.26 | 27.91 | 28.08 | 36,115 | -0.12(-0.44%) |
Sep 15, 2014 | 28.36 | 28.36 | 27.97 | 28.21 | 45,289 | -0.03(-0.11%) |
Sep 12, 2014 | 28.46 | 28.46 | 27.94 | 28.24 | 63,001 | -0.13(-0.47%) |
Sep 11, 2014 | 28.15 | 28.54 | 28.15 | 28.37 | 26,717 | +0.12(+0.41%) |
Sep 10, 2014 | 28.29 | 28.39 | 28.12 | 28.26 | 88,639 | +0.05(+0.19%) |
Sep 09, 2014 | 28.57 | 28.77 | 28.02 | 28.20 | 81,303 | -0.51(-1.76%) |
Sep 08, 2014 | 28.71 | 28.95 | 28.49 | 28.71 | 27,638 | -0.02(-0.05%) |
Sep 05, 2014 | 28.35 | 28.88 | 28.30 | 28.72 | 30,978 | +0.21(+0.74%) |
Sep 04, 2014 | 28.66 | 28.86 | 28.36 | 28.51 | 28,468 | +0.00(+0.00%) |
Sep 03, 2014 | 28.75 | 28.82 | 28.38 | 28.51 | 67,136 | -0.19(-0.65%) |
Sep 02, 2014 | 28.95 | 29.22 | 28.62 | 28.70 | 71,648 | -0.07(-0.24%) |
Aug 29, 2014 | 28.57 | 28.77 | 28.77 | 28.77 | 43,856 | +0.19(+0.65%) |
Aug 28, 2014 | 28.75 | 28.75 | 28.53 | 28.58 | 52,478 | -0.20(-0.70%) |
Aug 27, 2014 | 29.03 | 29.05 | 28.68 | 28.78 | 41,033 | -0.23(-0.80%) |
Aug 26, 2014 | 28.96 | 29.10 | 28.83 | 29.02 | 38,070 | +0.13(+0.46%) |
Aug 25, 2014 | 28.91 | 29.23 | 28.69 | 28.89 | 54,270 | +0.09(+0.30%) |
Aug 22, 2014 | 28.91 | 29.03 | 28.72 | 28.80 | 26,492 | -0.06(-0.22%) |
Aug 21, 2014 | 28.67 | 28.97 | 28.42 | 28.86 | 51,078 | +0.14(+0.49%) |
Aug 20, 2014 | 29.05 | 29.55 | 28.52 | 28.72 | 49,914 | -0.40(-1.36%) |
Aug 19, 2014 | 29.31 | 29.31 | 28.20 | 29.12 | 37,876 | -0.12(-0.40%) |
Aug 18, 2014 | 29.18 | 29.46 | 29.07 | 29.24 | 53,285 | +0.40(+1.40%) |
Aug 15, 2014 | 29.13 | 29.15 | 28.63 | 28.83 | 96,634 | +0.06(+0.22%) |
Aug 14, 2014 | 28.66 | 28.87 | 28.64 | 28.77 | 108,962 | +0.16(+0.54%) |
Aug 13, 2014 | 28.41 | 28.68 | 28.38 | 28.61 | 44,862 | +0.17(+0.60%) |
Aug 12, 2014 | 28.59 | 28.66 | 28.29 | 28.44 | 56,215 | -0.19(-0.68%) |
Aug 11, 2014 | 28.32 | 28.73 | 28.26 | 28.64 | 64,163 | +0.54(+1.94%) |
Aug 08, 2014 | 27.80 | 28.36 | 27.72 | 28.09 | 49,742 | +0.30(+1.06%) |
Aug 07, 2014 | 27.68 | 27.80 | 27.47 | 27.80 | 68,006 | +0.19(+0.68%) |
Aug 06, 2014 | 26.86 | 27.73 | 26.86 | 27.61 | 101,022 | +0.51(+1.86%) |
Aug 05, 2014 | 26.93 | 27.68 | 26.86 | 27.10 | 60,346 | +0.12(+0.46%) |
Aug 04, 2014 | 26.82 | 27.14 | 26.55 | 26.98 | 80,547 | +0.26(+0.99%) |