Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.12 | 27.25 | 26.86 | 27.02 | 397,677 | -0.04(-0.16%) |
Oct 30, 2014 | 27.12 | 27.33 | 27.05 | 27.07 | 399,593 | -0.11(-0.40%) |
Oct 29, 2014 | 27.60 | 27.70 | 27.09 | 27.17 | 547,104 | -0.34(-1.23%) |
Oct 28, 2014 | 27.54 | 27.58 | 27.41 | 27.51 | 725,667 | +0.16(+0.58%) |
Oct 27, 2014 | 27.56 | 27.62 | 27.25 | 27.35 | 623,850 | -0.27(-0.96%) |
Oct 24, 2014 | 27.42 | 27.71 | 27.42 | 27.62 | 458,985 | +0.27(+1.00%) |
Oct 23, 2014 | 27.10 | 27.55 | 26.87 | 27.35 | 972,133 | -0.38(-1.37%) |
Oct 22, 2014 | 27.82 | 27.91 | 27.53 | 27.73 | 813,673 | -0.40(-1.43%) |
Oct 21, 2014 | 27.96 | 28.17 | 27.79 | 28.13 | 453,702 | +0.33(+1.19%) |
Oct 20, 2014 | 27.00 | 27.89 | 27.00 | 27.80 | 663,602 | +0.89(+3.31%) |
Oct 17, 2014 | 26.77 | 26.95 | 26.42 | 26.91 | 452,165 | +0.30(+1.13%) |
Oct 16, 2014 | 26.16 | 26.92 | 26.06 | 26.61 | 455,104 | +0.01(+0.03%) |
Oct 15, 2014 | 26.41 | 26.68 | 25.88 | 26.60 | 658,211 | +0.12(+0.46%) |
Oct 14, 2014 | 26.69 | 26.94 | 26.41 | 26.48 | 498,864 | -0.14(-0.54%) |
Oct 13, 2014 | 27.01 | 27.16 | 26.59 | 26.62 | 428,329 | -0.34(-1.25%) |
Oct 10, 2014 | 27.35 | 27.63 | 26.95 | 26.96 | 437,604 | -0.51(-1.86%) |
Oct 09, 2014 | 27.46 | 27.56 | 27.29 | 27.47 | 443,610 | -0.09(-0.31%) |
Oct 08, 2014 | 27.34 | 27.76 | 27.15 | 27.56 | 437,820 | +0.19(+0.68%) |
Oct 07, 2014 | 27.30 | 27.43 | 27.25 | 27.37 | 382,562 | -0.01(-0.05%) |
Oct 06, 2014 | 27.18 | 27.56 | 27.12 | 27.38 | 416,148 | +0.36(+1.33%) |
Oct 03, 2014 | 26.92 | 27.17 | 26.85 | 27.02 | 367,989 | -0.04(-0.16%) |
Oct 02, 2014 | 26.87 | 27.15 | 26.82 | 27.07 | 669,058 | +0.23(+0.86%) |
Oct 01, 2014 | 26.72 | 27.04 | 26.65 | 26.84 | 503,218 | -0.02(-0.08%) |
Sep 30, 2014 | 26.90 | 27.07 | 26.70 | 26.86 | 360,431 | -0.05(-0.19%) |
Sep 29, 2014 | 27.39 | 27.42 | 26.82 | 26.91 | 602,014 | -0.62(-2.24%) |
Sep 26, 2014 | 27.30 | 27.55 | 26.98 | 27.53 | 939,029 | +0.24(+0.89%) |
Sep 25, 2014 | 27.73 | 27.86 | 27.27 | 27.28 | 488,025 | -0.62(-2.24%) |
Sep 24, 2014 | 28.11 | 28.15 | 27.76 | 27.91 | 290,887 | -0.27(-0.94%) |
Sep 23, 2014 | 28.27 | 28.50 | 28.14 | 28.17 | 345,514 | -0.10(-0.36%) |
Sep 22, 2014 | 28.35 | 28.57 | 28.22 | 28.27 | 349,808 | -0.20(-0.71%) |
Sep 19, 2014 | 29.07 | 29.08 | 28.39 | 28.47 | 719,835 | -0.56(-1.93%) |
Sep 18, 2014 | 28.94 | 29.08 | 28.93 | 29.03 | 317,809 | +0.14(+0.50%) |
Sep 17, 2014 | 28.99 | 29.17 | 28.82 | 28.89 | 322,220 | -0.01(-0.05%) |
Sep 16, 2014 | 29.08 | 29.11 | 28.72 | 28.90 | 257,326 | -0.15(-0.52%) |
Sep 15, 2014 | 29.04 | 29.31 | 28.91 | 29.06 | 273,795 | +0.01(+0.05%) |
Sep 12, 2014 | 28.98 | 29.34 | 28.88 | 29.04 | 275,748 | -0.06(-0.22%) |
Sep 11, 2014 | 28.90 | 29.20 | 28.89 | 29.11 | 226,037 | +0.04(+0.12%) |
Sep 10, 2014 | 28.92 | 29.12 | 28.90 | 29.07 | 234,033 | +0.08(+0.29%) |
Sep 09, 2014 | 28.85 | 29.01 | 28.67 | 28.99 | 272,062 | +0.09(+0.30%) |
Sep 08, 2014 | 29.11 | 29.25 | 28.89 | 28.90 | 257,834 | -0.36(-1.21%) |
Sep 05, 2014 | 29.31 | 29.35 | 29.09 | 29.26 | 195,370 | -0.05(-0.17%) |
Sep 04, 2014 | 29.23 | 29.51 | 29.23 | 29.31 | 191,671 | +0.16(+0.56%) |
Sep 03, 2014 | 28.97 | 29.18 | 28.92 | 29.14 | 308,919 | +0.31(+1.08%) |
Sep 02, 2014 | 28.97 | 28.97 | 28.80 | 28.83 | 243,219 | -0.15(-0.51%) |
Aug 29, 2014 | 29.19 | 28.98 | 28.98 | 28.98 | 446,065 | -0.21(-0.71%) |
Aug 28, 2014 | 29.04 | 29.21 | 28.98 | 29.18 | 201,253 | +0.09(+0.32%) |
Aug 27, 2014 | 28.66 | 29.16 | 28.66 | 29.09 | 398,952 | +0.50(+1.76%) |
Aug 26, 2014 | 28.57 | 28.74 | 28.55 | 28.59 | 295,599 | +0.03(+0.10%) |
Aug 25, 2014 | 28.39 | 28.69 | 28.33 | 28.56 | 262,586 | +0.09(+0.32%) |
Aug 22, 2014 | 28.45 | 28.50 | 28.37 | 28.47 | 225,000 | +0.08(+0.28%) |
Aug 21, 2014 | 28.38 | 28.47 | 28.25 | 28.39 | 226,129 | +0.08(+0.28%) |
Aug 20, 2014 | 28.25 | 28.38 | 28.10 | 28.31 | 233,529 | +0.06(+0.20%) |
Aug 19, 2014 | 28.18 | 28.33 | 28.13 | 28.25 | 316,225 | +0.06(+0.23%) |
Aug 18, 2014 | 28.28 | 28.37 | 28.15 | 28.19 | 231,558 | -0.01(-0.05%) |
Aug 15, 2014 | 28.23 | 28.37 | 27.86 | 28.20 | 234,781 | -0.04(-0.13%) |
Aug 14, 2014 | 28.09 | 28.25 | 28.03 | 28.24 | 244,076 | +0.23(+0.81%) |
Aug 13, 2014 | 28.11 | 28.15 | 27.93 | 28.01 | 308,475 | -0.06(-0.23%) |
Aug 12, 2014 | 27.74 | 28.12 | 27.68 | 28.08 | 382,560 | +0.28(+1.02%) |
Aug 11, 2014 | 27.47 | 27.81 | 27.45 | 27.79 | 288,974 | +0.41(+1.51%) |
Aug 08, 2014 | 27.24 | 27.42 | 27.13 | 27.38 | 628,796 | +0.09(+0.31%) |
Aug 07, 2014 | 27.67 | 27.69 | 27.14 | 27.29 | 300,664 | -0.32(-1.16%) |
Aug 06, 2014 | 27.69 | 27.81 | 27.56 | 27.61 | 224,482 | -0.06(-0.21%) |
Aug 05, 2014 | 27.59 | 27.90 | 27.36 | 27.67 | 318,543 | -0.15(-0.54%) |
Aug 04, 2014 | 27.60 | 27.83 | 27.51 | 27.82 | 237,474 | +0.28(+1.01%) |