Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.82 | 31.82 | 31.59 | 31.80 | 151,021 | +0.18(+0.58%) |
Oct 30, 2014 | 31.35 | 31.67 | 31.35 | 31.61 | 228,180 | +0.17(+0.54%) |
Oct 29, 2014 | 31.73 | 31.76 | 31.27 | 31.44 | 175,413 | -0.24(-0.74%) |
Oct 28, 2014 | 31.31 | 31.68 | 31.31 | 31.68 | 152,200 | +0.56(+1.81%) |
Oct 27, 2014 | 31.10 | 31.26 | 31.26 | 31.12 | 171,423 | -0.14(-0.46%) |
Oct 24, 2014 | 31.18 | 31.26 | 31.11 | 31.26 | 105,948 | +0.17(+0.55%) |
Oct 23, 2014 | 31.09 | 31.22 | 31.05 | 31.09 | 230,060 | +0.17(+0.55%) |
Oct 22, 2014 | 31.21 | 31.21 | 30.91 | 30.92 | 242,407 | -0.21(-0.67%) |
Oct 21, 2014 | 30.97 | 31.14 | 30.93 | 31.13 | 244,135 | +0.26(+0.85%) |
Oct 20, 2014 | 30.57 | 30.87 | 30.57 | 30.87 | 256,098 | +0.27(+0.90%) |
Oct 17, 2014 | 30.65 | 30.74 | 30.46 | 30.59 | 256,961 | +0.31(+1.04%) |
Oct 16, 2014 | 29.69 | 30.45 | 29.56 | 30.28 | 265,510 | +0.12(+0.39%) |
Oct 15, 2014 | 30.12 | 30.25 | 29.59 | 30.16 | 1,032,816 | -0.09(-0.30%) |
Oct 14, 2014 | 30.29 | 30.52 | 30.20 | 30.25 | 220,607 | +0.09(+0.30%) |
Oct 13, 2014 | 30.31 | 30.52 | 30.16 | 30.16 | 293,518 | -0.04(-0.13%) |
Oct 10, 2014 | 30.41 | 30.53 | 30.15 | 30.20 | 586,089 | -0.37(-1.20%) |
Oct 09, 2014 | 31.10 | 31.11 | 30.54 | 30.57 | 298,703 | -0.59(-1.89%) |
Oct 08, 2014 | 30.76 | 31.18 | 30.54 | 31.16 | 338,091 | +0.44(+1.45%) |
Oct 07, 2014 | 31.00 | 31.00 | 30.71 | 30.71 | 208,494 | -0.30(-0.97%) |
Oct 06, 2014 | 31.06 | 31.12 | 30.89 | 31.01 | 242,307 | +0.10(+0.34%) |
Oct 03, 2014 | 30.91 | 30.93 | 30.75 | 30.91 | 197,086 | +0.05(+0.17%) |
Oct 02, 2014 | 30.95 | 30.97 | 30.55 | 30.86 | 390,986 | -0.07(-0.21%) |
Oct 01, 2014 | 31.14 | 31.18 | 30.88 | 30.92 | 396,466 | -0.25(-0.79%) |
Sep 30, 2014 | 31.22 | 31.34 | 31.12 | 31.17 | 159,993 | -0.01(-0.04%) |
Sep 29, 2014 | 31.21 | 31.30 | 31.08 | 31.18 | 305,431 | -0.32(-1.01%) |
Sep 26, 2014 | 31.44 | 31.55 | 31.32 | 31.50 | 225,923 | +0.11(+0.35%) |
Sep 25, 2014 | 31.71 | 31.71 | 31.35 | 31.39 | 434,180 | -0.47(-1.47%) |
Sep 24, 2014 | 31.70 | 31.88 | 31.61 | 31.86 | 163,357 | +0.16(+0.49%) |
Sep 23, 2014 | 31.83 | 31.94 | 31.69 | 31.70 | 354,793 | -0.22(-0.69%) |
Sep 22, 2014 | 32.17 | 32.17 | 31.86 | 31.92 | 218,120 | -0.31(-0.97%) |
Sep 19, 2014 | 32.51 | 32.53 | 32.17 | 32.23 | 224,849 | -0.17(-0.52%) |
Sep 18, 2014 | 32.38 | 32.46 | 32.36 | 32.40 | 142,179 | +0.06(+0.20%) |
Sep 17, 2014 | 32.64 | 32.64 | 32.25 | 32.34 | 215,159 | -0.27(-0.84%) |
Sep 16, 2014 | 32.40 | 32.68 | 32.35 | 32.61 | 282,558 | +0.10(+0.32%) |
Sep 15, 2014 | 32.59 | 32.61 | 32.44 | 32.51 | 225,973 | -0.18(-0.56%) |
Sep 12, 2014 | 32.96 | 32.96 | 32.60 | 32.69 | 245,359 | -0.34(-1.02%) |
Sep 11, 2014 | 33.05 | 33.05 | 32.94 | 33.03 | 150,648 | -0.14(-0.43%) |
Sep 10, 2014 | 33.22 | 33.22 | 33.03 | 33.17 | 175,141 | -0.09(-0.27%) |
Sep 09, 2014 | 33.42 | 33.44 | 33.16 | 33.26 | 156,082 | -0.18(-0.54%) |
Sep 08, 2014 | 33.68 | 33.72 | 33.35 | 33.44 | 184,773 | -0.36(-1.08%) |
Sep 05, 2014 | 33.72 | 33.82 | 33.63 | 33.81 | 154,758 | +0.05(+0.15%) |
Sep 04, 2014 | 33.95 | 34.03 | 33.68 | 33.76 | 170,133 | -0.14(-0.42%) |
Sep 03, 2014 | 34.02 | 34.02 | 33.89 | 33.90 | 140,394 | +0.10(+0.31%) |
Sep 02, 2014 | 33.90 | 33.91 | 33.74 | 33.80 | 204,059 | -0.12(-0.34%) |
Aug 29, 2014 | 33.77 | 33.91 | 33.91 | 33.91 | 110,018 | +0.13(+0.38%) |
Aug 28, 2014 | 33.73 | 33.81 | 33.68 | 33.78 | 248,024 | -0.06(-0.19%) |
Aug 27, 2014 | 33.78 | 33.85 | 33.73 | 33.85 | 172,532 | +0.17(+0.50%) |
Aug 26, 2014 | 33.63 | 33.74 | 33.63 | 33.68 | 251,795 | +0.10(+0.31%) |
Aug 25, 2014 | 33.60 | 33.64 | 33.54 | 33.57 | 229,032 | +0.10(+0.31%) |
Aug 22, 2014 | 33.61 | 33.61 | 33.35 | 33.47 | 168,514 | -0.10(-0.31%) |
Aug 21, 2014 | 33.50 | 33.63 | 33.49 | 33.57 | 185,994 | +0.13(+0.39%) |
Aug 20, 2014 | 33.43 | 33.48 | 33.33 | 33.45 | 314,937 | +0.01(+0.04%) |
Aug 19, 2014 | 33.46 | 33.46 | 33.36 | 33.43 | 212,062 | +0.05(+0.16%) |
Aug 18, 2014 | 33.39 | 33.39 | 33.30 | 33.38 | 136,529 | +0.16(+0.47%) |
Aug 15, 2014 | 33.25 | 33.30 | 32.95 | 33.23 | 565,008 | +0.14(+0.43%) |
Aug 14, 2014 | 33.04 | 33.11 | 33.03 | 33.08 | 170,838 | +0.14(+0.43%) |
Aug 13, 2014 | 32.93 | 32.97 | 32.88 | 32.94 | 180,101 | +0.14(+0.43%) |
Aug 12, 2014 | 32.76 | 32.83 | 32.72 | 32.80 | 147,514 | +0.05(+0.16%) |
Aug 11, 2014 | 32.64 | 32.79 | 32.64 | 32.75 | 161,310 | +0.22(+0.68%) |
Aug 08, 2014 | 32.41 | 32.51 | 32.31 | 32.53 | 373,971 | +0.10(+0.32%) |
Aug 07, 2014 | 32.66 | 32.66 | 32.36 | 32.42 | 236,998 | -0.25(-0.75%) |
Aug 06, 2014 | 32.59 | 32.76 | 32.46 | 32.67 | 175,963 | -0.03(-0.08%) |
Aug 05, 2014 | 32.80 | 32.93 | 32.58 | 32.69 | 222,992 | -0.32(-0.98%) |
Aug 04, 2014 | 32.91 | 33.03 | 32.77 | 33.02 | 220,591 | +0.17(+0.51%) |