Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.49 | 29.49 | 28.95 | 29.29 | 733,003 | +0.44(+1.54%) |
Oct 30, 2014 | 28.18 | 28.97 | 28.02 | 28.84 | 865,524 | +0.39(+1.38%) |
Oct 29, 2014 | 28.35 | 28.35 | 28.18 | 28.45 | 637,808 | +0.20(+0.70%) |
Oct 28, 2014 | 27.97 | 28.27 | 27.87 | 28.25 | 660,930 | +0.44(+1.59%) |
Oct 27, 2014 | 27.58 | 27.85 | 27.77 | 27.81 | 399,021 | +0.04(+0.15%) |
Oct 24, 2014 | 27.78 | 27.81 | 27.51 | 27.77 | 376,477 | +0.11(+0.39%) |
Oct 23, 2014 | 27.52 | 28.05 | 27.27 | 27.66 | 967,949 | +0.40(+1.48%) |
Oct 22, 2014 | 27.76 | 28.01 | 27.08 | 27.26 | 1,134,500 | -0.39(-1.40%) |
Oct 21, 2014 | 27.67 | 27.83 | 27.34 | 27.65 | 823,321 | +0.11(+0.39%) |
Oct 20, 2014 | 26.70 | 27.54 | 26.66 | 27.54 | 1,056,168 | +0.65(+2.41%) |
Oct 17, 2014 | 26.99 | 27.32 | 26.60 | 26.89 | 1,089,421 | +0.32(+1.19%) |
Oct 16, 2014 | 26.36 | 26.99 | 26.32 | 26.58 | 651,260 | -0.21(-0.78%) |
Oct 15, 2014 | 26.46 | 26.92 | 25.93 | 26.79 | 1,264,839 | -0.12(-0.45%) |
Oct 14, 2014 | 26.69 | 27.39 | 26.63 | 26.91 | 1,322,914 | +0.64(+2.42%) |
Oct 13, 2014 | 26.75 | 26.99 | 25.90 | 26.27 | 972,752 | -0.50(-1.86%) |
Oct 10, 2014 | 27.10 | 27.46 | 26.75 | 26.77 | 928,803 | -0.53(-1.94%) |
Oct 09, 2014 | 28.38 | 28.45 | 27.28 | 27.30 | 990,209 | -1.08(-3.81%) |
Oct 08, 2014 | 28.05 | 28.40 | 27.37 | 28.38 | 1,375,030 | +0.22(+0.80%) |
Oct 07, 2014 | 28.51 | 28.61 | 28.14 | 28.16 | 826,458 | -0.59(-2.06%) |
Oct 06, 2014 | 28.78 | 28.94 | 28.50 | 28.75 | 1,008,738 | +0.00(+0.00%) |
Oct 03, 2014 | 28.07 | 28.81 | 27.97 | 28.75 | 1,038,955 | +0.96(+3.45%) |
Oct 02, 2014 | 27.64 | 27.89 | 27.21 | 27.79 | 607,660 | +0.18(+0.65%) |
Oct 01, 2014 | 28.33 | 28.45 | 27.53 | 27.61 | 982,632 | -0.72(-2.54%) |
Sep 30, 2014 | 28.54 | 29.08 | 28.30 | 28.33 | 2,217,736 | -0.20(-0.70%) |
Sep 29, 2014 | 27.73 | 28.63 | 27.51 | 28.53 | 1,148,614 | +0.53(+1.89%) |
Sep 26, 2014 | 27.93 | 28.22 | 27.55 | 28.00 | 1,302,513 | +0.97(+3.60%) |
Sep 25, 2014 | 27.78 | 27.82 | 27.02 | 27.02 | 786,682 | -0.88(-3.14%) |
Sep 24, 2014 | 27.24 | 28.02 | 27.10 | 27.90 | 719,537 | +0.65(+2.39%) |
Sep 23, 2014 | 27.47 | 27.71 | 27.25 | 27.25 | 600,385 | -0.29(-1.05%) |
Sep 22, 2014 | 27.93 | 28.02 | 27.52 | 27.54 | 623,592 | -0.52(-1.87%) |
Sep 19, 2014 | 28.49 | 28.80 | 27.76 | 28.06 | 1,684,748 | -0.35(-1.24%) |
Sep 18, 2014 | 27.51 | 28.50 | 27.50 | 28.42 | 1,570,343 | +1.11(+4.05%) |
Sep 17, 2014 | 27.25 | 27.42 | 27.01 | 27.31 | 516,846 | +0.13(+0.47%) |
Sep 16, 2014 | 27.15 | 27.31 | 26.77 | 27.18 | 905,290 | -0.02(-0.06%) |
Sep 15, 2014 | 27.41 | 27.60 | 26.88 | 27.20 | 863,005 | -0.16(-0.60%) |
Sep 12, 2014 | 27.51 | 27.51 | 27.15 | 27.36 | 541,342 | -0.06(-0.22%) |
Sep 11, 2014 | 27.41 | 27.59 | 27.14 | 27.42 | 1,243,205 | -0.07(-0.26%) |
Sep 10, 2014 | 27.61 | 27.71 | 27.28 | 27.49 | 1,156,395 | -0.11(-0.41%) |
Sep 09, 2014 | 28.40 | 28.45 | 27.55 | 27.61 | 1,524,766 | -0.79(-2.78%) |
Sep 08, 2014 | 27.69 | 28.46 | 27.66 | 28.40 | 1,370,393 | +0.62(+2.24%) |
Sep 05, 2014 | 27.27 | 28.19 | 26.80 | 27.77 | 3,796,507 | +1.74(+6.69%) |
Sep 04, 2014 | 25.91 | 26.27 | 25.72 | 26.03 | 1,077,294 | +0.19(+0.73%) |
Sep 03, 2014 | 26.09 | 26.28 | 25.77 | 25.84 | 698,957 | -0.10(-0.37%) |
Sep 02, 2014 | 25.58 | 26.13 | 25.52 | 25.94 | 1,117,602 | +0.40(+1.58%) |
Aug 29, 2014 | 25.41 | 25.54 | 25.54 | 25.54 | 445,993 | +0.19(+0.74%) |
Aug 28, 2014 | 25.23 | 25.43 | 24.98 | 25.35 | 372,053 | +0.04(+0.16%) |
Aug 27, 2014 | 25.45 | 25.73 | 25.17 | 25.31 | 716,453 | -0.21(-0.84%) |
Aug 26, 2014 | 25.44 | 25.56 | 25.14 | 25.52 | 550,560 | +0.17(+0.66%) |
Aug 25, 2014 | 25.80 | 25.80 | 25.27 | 25.35 | 347,066 | -0.23(-0.90%) |
Aug 22, 2014 | 25.59 | 25.79 | 25.29 | 25.58 | 539,736 | +0.02(+0.08%) |
Aug 21, 2014 | 25.24 | 25.60 | 25.04 | 25.56 | 599,435 | +0.29(+1.13%) |
Aug 20, 2014 | 25.17 | 25.31 | 25.06 | 25.28 | 703,246 | -0.03(-0.12%) |
Aug 19, 2014 | 25.20 | 25.38 | 25.08 | 25.31 | 708,448 | +0.10(+0.38%) |
Aug 18, 2014 | 24.96 | 25.18 | 24.95 | 25.21 | 428,365 | +0.44(+1.77%) |
Aug 15, 2014 | 25.20 | 25.21 | 24.57 | 24.77 | 666,946 | -0.20(-0.82%) |
Aug 14, 2014 | 24.91 | 24.99 | 24.83 | 24.98 | 439,717 | +0.19(+0.76%) |
Aug 13, 2014 | 24.69 | 24.96 | 24.55 | 24.79 | 689,974 | +0.19(+0.77%) |
Aug 12, 2014 | 24.77 | 25.00 | 24.39 | 24.60 | 497,082 | -0.20(-0.82%) |
Aug 11, 2014 | 24.53 | 25.12 | 24.40 | 24.80 | 539,100 | +0.35(+1.44%) |
Aug 08, 2014 | 24.19 | 24.51 | 24.19 | 24.45 | 528,747 | +0.28(+1.16%) |
Aug 07, 2014 | 24.13 | 24.32 | 23.99 | 24.17 | 495,633 | +0.05(+0.19%) |
Aug 06, 2014 | 23.75 | 24.39 | 23.71 | 24.13 | 621,434 | +0.23(+0.96%) |
Aug 05, 2014 | 23.79 | 24.07 | 23.73 | 23.90 | 400,766 | -0.10(-0.40%) |
Aug 04, 2014 | 23.91 | 24.12 | 23.78 | 23.99 | 819,799 | +0.16(+0.68%) |