Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.66 | 29.01 | 28.46 | 28.63 | 166,496 | +0.21(+0.73%) |
Oct 30, 2014 | 26.22 | 28.81 | 26.18 | 28.42 | 190,993 | +0.43(+1.52%) |
Oct 29, 2014 | 28.22 | 28.22 | 27.87 | 28.00 | 106,826 | -0.15(-0.52%) |
Oct 28, 2014 | 27.44 | 28.14 | 27.38 | 28.14 | 127,008 | +0.61(+2.22%) |
Oct 27, 2014 | 27.21 | 27.53 | 27.29 | 27.53 | 75,880 | +0.25(+0.91%) |
Oct 24, 2014 | 27.22 | 27.39 | 26.88 | 27.29 | 56,292 | +0.17(+0.63%) |
Oct 23, 2014 | 26.83 | 27.24 | 26.81 | 27.12 | 92,417 | +0.45(+1.68%) |
Oct 22, 2014 | 26.86 | 27.00 | 26.65 | 26.67 | 105,811 | -0.25(-0.92%) |
Oct 21, 2014 | 27.18 | 27.45 | 26.84 | 26.91 | 135,706 | -0.22(-0.80%) |
Oct 20, 2014 | 26.57 | 27.15 | 26.49 | 27.13 | 189,695 | +0.54(+2.04%) |
Oct 17, 2014 | 27.05 | 27.05 | 26.53 | 26.59 | 172,467 | -0.09(-0.35%) |
Oct 16, 2014 | 26.71 | 27.02 | 26.55 | 26.68 | 140,812 | -0.29(-1.06%) |
Oct 15, 2014 | 27.07 | 27.59 | 26.80 | 26.97 | 214,659 | -0.12(-0.46%) |
Oct 14, 2014 | 26.36 | 27.09 | 26.22 | 27.09 | 170,979 | +0.87(+3.33%) |
Oct 13, 2014 | 25.92 | 26.54 | 25.92 | 26.22 | 105,143 | +0.22(+0.83%) |
Oct 10, 2014 | 25.60 | 26.32 | 25.60 | 26.00 | 159,390 | +0.29(+1.11%) |
Oct 09, 2014 | 25.90 | 25.96 | 25.66 | 25.72 | 174,370 | -0.16(-0.63%) |
Oct 08, 2014 | 25.10 | 26.12 | 25.01 | 25.88 | 262,508 | +0.81(+3.24%) |
Oct 07, 2014 | 25.63 | 25.63 | 24.93 | 25.07 | 178,350 | -0.64(-2.50%) |
Oct 06, 2014 | 25.72 | 25.96 | 25.68 | 25.71 | 115,497 | +0.05(+0.21%) |
Oct 03, 2014 | 25.87 | 25.87 | 25.50 | 25.65 | 243,083 | +0.10(+0.39%) |
Oct 02, 2014 | 25.27 | 25.75 | 25.25 | 25.55 | 224,031 | +0.17(+0.67%) |
Oct 01, 2014 | 25.37 | 25.68 | 25.14 | 25.38 | 211,934 | -0.04(-0.15%) |
Sep 30, 2014 | 25.40 | 25.80 | 25.14 | 25.42 | 167,437 | +0.02(+0.06%) |
Sep 29, 2014 | 25.01 | 25.49 | 24.97 | 25.41 | 219,205 | +0.26(+1.01%) |
Sep 26, 2014 | 25.01 | 25.27 | 24.77 | 25.15 | 172,346 | -0.15(-0.61%) |
Sep 25, 2014 | 25.58 | 25.75 | 25.20 | 25.31 | 112,196 | -0.25(-0.97%) |
Sep 24, 2014 | 25.49 | 25.92 | 25.49 | 25.55 | 173,789 | +0.06(+0.24%) |
Sep 23, 2014 | 26.11 | 26.32 | 25.42 | 25.49 | 159,946 | -0.66(-2.51%) |
Sep 22, 2014 | 26.30 | 26.57 | 26.02 | 26.15 | 93,495 | -0.15(-0.59%) |
Sep 19, 2014 | 26.48 | 26.74 | 26.11 | 26.30 | 139,578 | -0.14(-0.53%) |
Sep 18, 2014 | 26.48 | 26.81 | 26.39 | 26.44 | 203,149 | +0.07(+0.26%) |
Sep 17, 2014 | 26.37 | 26.70 | 26.21 | 26.37 | 89,048 | -0.02(-0.09%) |
Sep 16, 2014 | 26.47 | 26.80 | 26.33 | 26.40 | 111,035 | -0.12(-0.47%) |
Sep 15, 2014 | 26.88 | 27.00 | 26.80 | 26.52 | 92,294 | -0.29(-1.07%) |
Sep 12, 2014 | 27.54 | 27.56 | 26.69 | 26.81 | 80,477 | -0.83(-2.99%) |
Sep 11, 2014 | 27.39 | 27.80 | 27.13 | 27.63 | 136,647 | +0.18(+0.65%) |
Sep 10, 2014 | 27.69 | 27.75 | 27.34 | 27.46 | 69,623 | -0.32(-1.14%) |
Sep 09, 2014 | 27.98 | 28.04 | 27.69 | 27.77 | 130,288 | -0.32(-1.16%) |
Sep 08, 2014 | 27.87 | 28.14 | 27.59 | 28.10 | 69,567 | +0.33(+1.20%) |
Sep 05, 2014 | 27.71 | 27.97 | 27.63 | 27.76 | 87,682 | -0.04(-0.14%) |
Sep 04, 2014 | 27.67 | 28.21 | 27.67 | 27.80 | 69,929 | +0.07(+0.25%) |
Sep 03, 2014 | 27.83 | 27.98 | 27.59 | 27.73 | 112,064 | +0.04(+0.14%) |
Sep 02, 2014 | 27.15 | 27.97 | 27.15 | 27.70 | 82,832 | +0.57(+2.11%) |
Aug 29, 2014 | 26.80 | 27.12 | 27.12 | 27.12 | 138,610 | +0.28(+1.04%) |
Aug 28, 2014 | 27.13 | 27.25 | 26.73 | 26.84 | 79,447 | -0.30(-1.11%) |
Aug 27, 2014 | 27.35 | 27.35 | 26.90 | 27.15 | 72,279 | -0.11(-0.40%) |
Aug 26, 2014 | 27.21 | 27.35 | 27.06 | 27.25 | 121,728 | +0.19(+0.71%) |
Aug 25, 2014 | 27.22 | 27.34 | 26.94 | 27.06 | 116,274 | -0.09(-0.31%) |
Aug 22, 2014 | 27.26 | 27.33 | 27.06 | 27.15 | 102,854 | -0.12(-0.43%) |
Aug 21, 2014 | 27.49 | 27.50 | 27.22 | 27.26 | 51,853 | -0.30(-1.09%) |
Aug 20, 2014 | 27.58 | 27.66 | 27.25 | 27.56 | 51,513 | -0.08(-0.28%) |
Aug 19, 2014 | 27.85 | 27.85 | 27.52 | 27.64 | 143,956 | -0.12(-0.42%) |
Aug 18, 2014 | 27.52 | 28.14 | 27.34 | 27.76 | 169,616 | +0.43(+1.56%) |
Aug 15, 2014 | 27.39 | 27.89 | 27.04 | 27.33 | 203,126 | +0.18(+0.66%) |
Aug 14, 2014 | 26.97 | 27.39 | 26.92 | 27.15 | 78,128 | +0.15(+0.57%) |
Aug 13, 2014 | 26.60 | 27.11 | 26.51 | 27.00 | 93,664 | +0.52(+1.96%) |
Aug 12, 2014 | 26.68 | 26.80 | 26.32 | 26.48 | 89,336 | -0.36(-1.35%) |
Aug 11, 2014 | 26.29 | 27.17 | 26.27 | 26.84 | 130,737 | +0.63(+2.39%) |
Aug 08, 2014 | 25.79 | 26.11 | 25.65 | 26.22 | 96,396 | +0.39(+1.53%) |
Aug 07, 2014 | 25.68 | 25.95 | 25.42 | 25.82 | 98,077 | +0.22(+0.85%) |
Aug 06, 2014 | 25.35 | 25.87 | 25.34 | 25.61 | 59,348 | +0.09(+0.36%) |
Aug 05, 2014 | 25.85 | 25.92 | 25.36 | 25.51 | 95,888 | -0.39(-1.49%) |
Aug 04, 2014 | 25.73 | 25.96 | 25.43 | 25.90 | 89,989 | +0.26(+1.03%) |