Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.95 | 27.24 | 25.38 | 25.71 | 74,801 | -0.51(-1.95%) |
Oct 30, 2014 | 27.79 | 28.09 | 26.17 | 26.22 | 52,924 | -1.52(-5.48%) |
Oct 29, 2014 | 26.46 | 28.79 | 26.46 | 27.74 | 10,528 | +0.78(+2.89%) |
Oct 28, 2014 | 24.76 | 27.08 | 24.75 | 26.96 | 21,359 | +2.76(+11.40%) |
Oct 27, 2014 | 24.94 | 25.02 | 24.09 | 24.20 | 16,583 | -0.82(-3.28%) |
Oct 24, 2014 | 24.88 | 25.47 | 24.76 | 25.02 | 33,990 | +0.03(+0.12%) |
Oct 23, 2014 | 24.40 | 25.13 | 24.13 | 24.99 | 23,560 | +0.80(+3.31%) |
Oct 22, 2014 | 25.08 | 25.53 | 23.91 | 24.19 | 36,759 | -0.81(-3.24%) |
Oct 21, 2014 | 24.96 | 25.85 | 24.65 | 25.00 | 14,335 | +0.03(+0.12%) |
Oct 20, 2014 | 25.50 | 26.37 | 24.04 | 24.97 | 24,026 | -0.80(-3.10%) |
Oct 17, 2014 | 26.69 | 26.69 | 25.64 | 25.77 | 12,164 | -0.47(-1.79%) |
Oct 16, 2014 | 25.13 | 26.30 | 26.14 | 26.24 | 28,139 | +0.10(+0.38%) |
Oct 15, 2014 | 26.00 | 26.45 | 25.61 | 26.14 | 69,316 | -0.06(-0.23%) |
Oct 14, 2014 | 25.89 | 26.52 | 25.75 | 26.20 | 16,363 | +0.70(+2.75%) |
Oct 13, 2014 | 24.96 | 26.76 | 24.96 | 25.50 | 22,584 | +0.74(+2.99%) |
Oct 10, 2014 | 24.61 | 26.38 | 23.91 | 24.76 | 17,915 | +0.06(+0.24%) |
Oct 09, 2014 | 24.50 | 24.74 | 24.23 | 24.70 | 21,227 | +0.03(+0.12%) |
Oct 08, 2014 | 24.74 | 25.15 | 23.60 | 24.67 | 36,031 | -0.23(-0.92%) |
Oct 07, 2014 | 25.04 | 25.09 | 24.59 | 24.90 | 31,321 | -0.24(-0.95%) |
Oct 06, 2014 | 25.48 | 27.50 | 25.14 | 25.14 | 19,135 | -0.31(-1.22%) |
Oct 03, 2014 | 25.91 | 25.91 | 24.90 | 25.45 | 18,105 | -0.22(-0.86%) |
Oct 02, 2014 | 24.99 | 26.32 | 24.50 | 25.67 | 24,041 | +0.83(+3.34%) |
Oct 01, 2014 | 26.32 | 26.32 | 24.76 | 24.84 | 18,499 | -1.52(-5.77%) |
Sep 30, 2014 | 26.53 | 27.04 | 25.92 | 26.36 | 26,394 | -0.15(-0.57%) |
Sep 29, 2014 | 27.03 | 27.19 | 26.19 | 26.51 | 36,825 | -1.05(-3.81%) |
Sep 26, 2014 | 27.90 | 27.90 | 27.00 | 27.56 | 17,275 | -0.27(-0.97%) |
Sep 25, 2014 | 28.60 | 28.70 | 27.81 | 27.83 | 12,606 | -1.10(-3.80%) |
Sep 24, 2014 | 28.33 | 29.09 | 28.33 | 28.93 | 11,437 | +0.18(+0.63%) |
Sep 23, 2014 | 29.26 | 29.55 | 28.75 | 28.75 | 14,778 | -0.51(-1.74%) |
Sep 22, 2014 | 30.43 | 30.48 | 29.19 | 29.26 | 14,375 | -1.35(-4.41%) |
Sep 19, 2014 | 31.50 | 31.51 | 30.30 | 30.61 | 23,930 | -0.78(-2.48%) |
Sep 18, 2014 | 31.24 | 31.89 | 30.95 | 31.39 | 5,285 | +0.41(+1.32%) |
Sep 17, 2014 | 31.09 | 31.79 | 30.85 | 30.98 | 16,827 | -0.30(-0.96%) |
Sep 16, 2014 | 30.34 | 31.33 | 30.30 | 31.28 | 19,788 | +0.97(+3.20%) |
Sep 15, 2014 | 31.30 | 31.50 | 30.30 | 30.31 | 11,471 | -0.60(-1.94%) |
Sep 12, 2014 | 31.40 | 31.94 | 30.89 | 30.91 | 11,890 | -0.38(-1.21%) |
Sep 11, 2014 | 31.20 | 31.74 | 31.05 | 31.29 | 9,282 | -0.24(-0.76%) |
Sep 10, 2014 | 31.75 | 31.85 | 31.00 | 31.53 | 10,558 | +0.15(+0.48%) |
Sep 09, 2014 | 31.70 | 32.00 | 31.38 | 31.38 | 12,755 | -0.82(-2.55%) |
Sep 08, 2014 | 31.85 | 32.20 | 31.70 | 32.20 | 9,003 | +0.19(+0.59%) |
Sep 05, 2014 | 31.91 | 32.02 | 31.86 | 32.01 | 4,933 | +0.10(+0.31%) |
Sep 04, 2014 | 31.96 | 32.45 | 31.93 | 31.91 | 10,859 | -0.04(-0.13%) |
Sep 03, 2014 | 32.13 | 32.13 | 31.89 | 31.95 | 22,341 | -0.05(-0.16%) |
Sep 02, 2014 | 32.12 | 32.25 | 32.00 | 32.00 | 8,914 | -0.03(-0.09%) |
Aug 29, 2014 | 32.05 | 32.03 | 32.03 | 32.03 | 3,900 | -0.02(-0.06%) |
Aug 28, 2014 | 31.70 | 32.24 | 31.59 | 32.05 | 16,916 | +0.33(+1.04%) |
Aug 27, 2014 | 31.77 | 32.16 | 31.72 | 31.72 | 3,255 | -0.16(-0.50%) |
Aug 26, 2014 | 30.55 | 32.26 | 30.51 | 31.88 | 33,050 | +1.28(+4.18%) |
Aug 25, 2014 | 31.04 | 31.33 | 30.48 | 30.60 | 5,344 | -0.23(-0.75%) |
Aug 22, 2014 | 30.28 | 30.28 | 30.28 | 30.83 | 13,480 | +0.61(+2.02%) |
Aug 21, 2014 | 30.51 | 30.51 | 30.04 | 30.22 | 4,331 | +0.16(+0.53%) |
Aug 20, 2014 | 29.91 | 30.31 | 29.59 | 30.06 | 7,863 | +0.02(+0.07%) |
Aug 19, 2014 | 30.75 | 31.14 | 29.77 | 30.04 | 17,914 | -0.70(-2.28%) |
Aug 18, 2014 | 31.20 | 31.20 | 30.41 | 30.74 | 11,482 | +0.04(+0.13%) |
Aug 15, 2014 | 30.86 | 31.39 | 30.64 | 30.70 | 21,154 | +0.20(+0.66%) |
Aug 14, 2014 | 30.00 | 30.54 | 30.00 | 30.50 | 5,090 | +0.55(+1.84%) |
Aug 13, 2014 | 29.45 | 30.05 | 29.45 | 29.95 | 14,423 | +0.20(+0.67%) |
Aug 12, 2014 | 29.80 | 30.14 | 29.62 | 29.75 | 14,125 | -0.55(-1.82%) |
Aug 11, 2014 | 30.03 | 30.54 | 30.01 | 30.30 | 5,960 | +0.41(+1.37%) |
Aug 08, 2014 | 29.54 | 29.85 | 29.50 | 29.89 | 18,842 | +0.39(+1.32%) |
Aug 07, 2014 | 29.76 | 29.93 | 29.32 | 29.50 | 8,524 | -0.44(-1.47%) |
Aug 06, 2014 | 29.23 | 29.97 | 28.93 | 29.94 | 5,911 | +0.65(+2.22%) |
Aug 05, 2014 | 29.68 | 30.11 | 29.15 | 29.29 | 16,110 | -0.64(-2.14%) |
Aug 04, 2014 | 28.80 | 30.08 | 28.80 | 29.93 | 14,690 | +1.32(+4.61%) |