Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.53 | 32.18 | 30.76 | 32.08 | 424,988 | +1.50(+4.91%) |
Oct 30, 2014 | 29.38 | 30.60 | 29.38 | 30.58 | 236,309 | +1.02(+3.45%) |
Oct 29, 2014 | 30.21 | 30.62 | 28.98 | 29.56 | 176,997 | -0.51(-1.70%) |
Oct 28, 2014 | 28.64 | 30.25 | 28.53 | 30.07 | 412,800 | +1.64(+5.77%) |
Oct 27, 2014 | 28.25 | 28.33 | 28.33 | 28.43 | 143,152 | +0.10(+0.35%) |
Oct 24, 2014 | 28.41 | 28.80 | 28.12 | 28.33 | 74,125 | -0.04(-0.14%) |
Oct 23, 2014 | 28.10 | 28.64 | 27.70 | 28.37 | 119,151 | +0.67(+2.42%) |
Oct 22, 2014 | 27.99 | 28.10 | 27.46 | 27.70 | 181,580 | -0.10(-0.36%) |
Oct 21, 2014 | 27.93 | 28.16 | 26.50 | 27.80 | 308,811 | +0.03(+0.11%) |
Oct 20, 2014 | 27.89 | 28.35 | 27.49 | 27.77 | 184,914 | -0.22(-0.79%) |
Oct 17, 2014 | 29.19 | 29.57 | 27.89 | 27.99 | 254,478 | -0.90(-3.12%) |
Oct 16, 2014 | 29.90 | 30.09 | 28.25 | 28.89 | 552,598 | -1.16(-3.86%) |
Oct 15, 2014 | 28.15 | 30.31 | 27.70 | 30.05 | 497,477 | +1.46(+5.11%) |
Oct 14, 2014 | 28.70 | 28.97 | 28.10 | 28.59 | 359,250 | +0.22(+0.78%) |
Oct 13, 2014 | 28.68 | 28.97 | 27.86 | 28.37 | 413,238 | -0.18(-0.63%) |
Oct 10, 2014 | 28.14 | 29.39 | 27.94 | 28.55 | 571,075 | +0.21(+0.74%) |
Oct 09, 2014 | 28.55 | 28.99 | 27.90 | 28.34 | 271,283 | -0.18(-0.63%) |
Oct 08, 2014 | 28.20 | 28.65 | 28.03 | 28.52 | 235,426 | +0.30(+1.06%) |
Oct 07, 2014 | 28.09 | 28.57 | 27.78 | 28.22 | 163,095 | +0.02(+0.07%) |
Oct 06, 2014 | 28.61 | 29.23 | 27.71 | 28.20 | 240,670 | -0.18(-0.63%) |
Oct 03, 2014 | 27.72 | 29.02 | 27.50 | 28.38 | 434,462 | +0.89(+3.24%) |
Oct 02, 2014 | 26.54 | 27.61 | 26.30 | 27.49 | 392,705 | +1.37(+5.25%) |
Oct 01, 2014 | 26.66 | 26.97 | 26.00 | 26.12 | 155,408 | -0.48(-1.80%) |
Sep 30, 2014 | 26.17 | 26.78 | 26.00 | 26.60 | 208,915 | +0.44(+1.68%) |
Sep 29, 2014 | 25.72 | 26.46 | 25.72 | 26.16 | 167,019 | +0.06(+0.23%) |
Sep 26, 2014 | 25.84 | 26.23 | 25.25 | 26.10 | 102,190 | +0.37(+1.44%) |
Sep 25, 2014 | 25.87 | 26.27 | 25.00 | 25.73 | 171,710 | -0.16(-0.64%) |
Sep 24, 2014 | 25.12 | 26.00 | 24.87 | 25.89 | 134,259 | +0.84(+3.33%) |
Sep 23, 2014 | 24.66 | 25.50 | 24.53 | 25.06 | 143,896 | +0.23(+0.93%) |
Sep 22, 2014 | 24.48 | 24.90 | 23.73 | 24.83 | 133,106 | +0.16(+0.65%) |
Sep 19, 2014 | 25.06 | 25.32 | 24.59 | 24.67 | 224,141 | -0.28(-1.12%) |
Sep 18, 2014 | 25.05 | 25.26 | 24.31 | 24.95 | 158,591 | +0.06(+0.24%) |
Sep 17, 2014 | 24.75 | 25.28 | 24.67 | 24.89 | 141,331 | +0.16(+0.65%) |
Sep 16, 2014 | 24.23 | 25.05 | 24.23 | 24.73 | 141,271 | +0.40(+1.64%) |
Sep 15, 2014 | 25.13 | 25.14 | 24.10 | 24.33 | 137,162 | -0.58(-2.33%) |
Sep 12, 2014 | 24.80 | 25.20 | 24.59 | 24.91 | 300,871 | +0.19(+0.77%) |
Sep 11, 2014 | 24.44 | 25.00 | 24.36 | 24.72 | 133,110 | +0.09(+0.37%) |
Sep 10, 2014 | 24.14 | 24.85 | 24.14 | 24.63 | 125,216 | +0.58(+2.41%) |
Sep 09, 2014 | 24.90 | 24.96 | 24.01 | 24.05 | 233,949 | -0.86(-3.45%) |
Sep 08, 2014 | 24.39 | 25.13 | 24.39 | 24.91 | 174,766 | +0.52(+2.13%) |
Sep 05, 2014 | 24.47 | 24.78 | 24.16 | 24.39 | 141,453 | -0.23(-0.93%) |
Sep 04, 2014 | 25.47 | 25.86 | 24.54 | 24.62 | 106,725 | -0.71(-2.80%) |
Sep 03, 2014 | 25.42 | 25.74 | 25.28 | 25.33 | 151,608 | -0.08(-0.31%) |
Sep 02, 2014 | 24.39 | 25.54 | 24.15 | 25.41 | 335,896 | +1.11(+4.57%) |
Aug 29, 2014 | 23.93 | 24.30 | 24.30 | 24.30 | 113,700 | +0.38(+1.59%) |
Aug 28, 2014 | 24.30 | 24.50 | 23.62 | 23.92 | 251,029 | -0.57(-2.33%) |
Aug 27, 2014 | 25.05 | 25.07 | 24.36 | 24.49 | 84,044 | -0.59(-2.35%) |
Aug 26, 2014 | 24.86 | 25.20 | 24.52 | 25.08 | 156,326 | +0.35(+1.42%) |
Aug 25, 2014 | 25.04 | 25.11 | 24.51 | 24.73 | 188,444 | -0.19(-0.76%) |
Aug 22, 2014 | 24.82 | 25.10 | 24.54 | 24.92 | 92,992 | +0.03(+0.12%) |
Aug 21, 2014 | 24.81 | 25.81 | 24.55 | 24.89 | 118,960 | -0.03(-0.12%) |
Aug 20, 2014 | 25.26 | 25.54 | 24.85 | 24.92 | 81,212 | -0.47(-1.85%) |
Aug 19, 2014 | 25.92 | 25.92 | 25.15 | 25.39 | 144,535 | -0.67(-2.57%) |
Aug 18, 2014 | 26.09 | 26.56 | 25.49 | 26.06 | 262,249 | +0.23(+0.89%) |
Aug 15, 2014 | 26.09 | 26.87 | 25.38 | 25.83 | 231,487 | +0.01(+0.04%) |
Aug 14, 2014 | 25.92 | 26.45 | 25.13 | 25.82 | 335,017 | -1.39(-5.11%) |
Aug 13, 2014 | 27.49 | 27.49 | 26.61 | 27.21 | 274,673 | -0.18(-0.66%) |
Aug 12, 2014 | 27.42 | 28.16 | 27.11 | 27.39 | 203,016 | -0.18(-0.65%) |
Aug 11, 2014 | 26.65 | 27.98 | 26.65 | 27.57 | 205,948 | +1.03(+3.88%) |
Aug 08, 2014 | 26.72 | 26.92 | 25.98 | 26.54 | 143,457 | -0.04(-0.15%) |
Aug 07, 2014 | 26.61 | 27.50 | 26.35 | 26.58 | 214,602 | -0.06(-0.23%) |
Aug 06, 2014 | 28.16 | 28.31 | 25.42 | 26.64 | 594,539 | -2.45(-8.42%) |
Aug 05, 2014 | 26.00 | 29.70 | 25.41 | 29.09 | 789,913 | +3.75(+14.80%) |
Aug 04, 2014 | 23.75 | 25.51 | 23.07 | 25.34 | 221,108 | +1.83(+7.78%) |