Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.60 | 30.84 | 29.68 | 30.56 | 2,045,875 | +0.18(+0.59%) |
Oct 30, 2014 | 30.81 | 30.97 | 29.20 | 30.38 | 1,938,418 | -0.44(-1.42%) |
Oct 29, 2014 | 29.48 | 31.45 | 29.48 | 30.82 | 2,674,980 | +2.04(+7.08%) |
Oct 28, 2014 | 27.86 | 29.04 | 27.73 | 28.78 | 1,456,257 | +1.16(+4.21%) |
Oct 27, 2014 | 27.86 | 28.08 | 28.08 | 27.62 | 1,344,441 | -0.46(-1.62%) |
Oct 24, 2014 | 28.67 | 28.68 | 27.76 | 28.08 | 805,261 | -0.63(-2.18%) |
Oct 23, 2014 | 28.68 | 29.25 | 28.17 | 28.70 | 1,189,343 | +0.49(+1.74%) |
Oct 22, 2014 | 28.75 | 29.81 | 28.20 | 28.21 | 1,489,340 | -0.30(-1.07%) |
Oct 21, 2014 | 28.12 | 29.21 | 28.00 | 28.51 | 1,689,967 | +0.71(+2.57%) |
Oct 20, 2014 | 27.03 | 27.49 | 27.03 | 27.80 | 1,401,899 | +1.01(+3.77%) |
Oct 17, 2014 | 27.64 | 28.16 | 26.36 | 26.79 | 1,489,525 | -0.24(-0.89%) |
Oct 16, 2014 | 24.96 | 27.53 | 24.63 | 27.03 | 1,672,520 | +1.28(+4.96%) |
Oct 15, 2014 | 23.92 | 26.16 | 23.16 | 25.75 | 3,053,176 | +1.37(+5.61%) |
Oct 14, 2014 | 25.69 | 26.16 | 24.12 | 24.39 | 2,621,989 | -1.13(-4.45%) |
Oct 13, 2014 | 26.87 | 27.47 | 25.40 | 25.52 | 2,009,292 | -1.39(-5.15%) |
Oct 10, 2014 | 27.58 | 28.03 | 26.07 | 26.91 | 2,004,497 | -0.81(-2.93%) |
Oct 09, 2014 | 29.01 | 29.25 | 27.33 | 27.72 | 1,691,637 | -1.30(-4.47%) |
Oct 08, 2014 | 28.92 | 29.26 | 27.39 | 29.01 | 2,466,522 | -0.02(-0.06%) |
Oct 07, 2014 | 28.99 | 29.61 | 28.83 | 29.03 | 1,575,118 | -0.14(-0.49%) |
Oct 06, 2014 | 30.68 | 30.77 | 28.76 | 29.18 | 1,812,573 | -1.45(-4.73%) |
Oct 03, 2014 | 30.02 | 30.72 | 29.37 | 30.62 | 1,925,702 | +0.91(+3.07%) |
Oct 02, 2014 | 31.35 | 31.44 | 28.75 | 29.71 | 4,211,719 | -1.83(-5.81%) |
Oct 01, 2014 | 33.48 | 33.75 | 31.20 | 31.54 | 3,261,926 | -1.87(-5.59%) |
Sep 30, 2014 | 34.56 | 34.72 | 33.10 | 33.41 | 2,218,571 | -1.16(-3.36%) |
Sep 29, 2014 | 34.13 | 35.08 | 33.99 | 34.57 | 1,605,771 | +0.11(+0.31%) |
Sep 26, 2014 | 33.25 | 34.55 | 33.11 | 34.47 | 1,347,940 | +1.31(+3.96%) |
Sep 25, 2014 | 33.30 | 33.73 | 32.70 | 33.15 | 1,559,160 | -0.42(-1.25%) |
Sep 24, 2014 | 32.20 | 33.75 | 31.58 | 33.57 | 2,241,890 | +1.50(+4.68%) |
Sep 23, 2014 | 32.31 | 33.37 | 31.95 | 32.07 | 1,517,087 | -0.21(-0.66%) |
Sep 22, 2014 | 32.66 | 33.42 | 32.21 | 32.29 | 1,739,912 | -0.73(-2.22%) |
Sep 19, 2014 | 34.12 | 34.25 | 32.54 | 33.02 | 3,392,569 | -0.97(-2.87%) |
Sep 18, 2014 | 35.44 | 35.56 | 33.64 | 33.99 | 2,073,853 | -1.20(-3.40%) |
Sep 17, 2014 | 37.16 | 37.88 | 35.11 | 35.19 | 1,811,906 | -1.99(-5.36%) |
Sep 16, 2014 | 35.34 | 37.38 | 35.16 | 37.18 | 1,926,021 | +1.59(+4.47%) |
Sep 15, 2014 | 36.80 | 37.03 | 35.55 | 35.59 | 1,589,136 | -1.21(-3.28%) |
Sep 12, 2014 | 38.03 | 38.53 | 36.63 | 36.80 | 1,622,747 | -1.22(-3.20%) |
Sep 11, 2014 | 39.48 | 39.81 | 36.57 | 38.01 | 3,453,708 | -2.01(-5.02%) |
Sep 10, 2014 | 39.92 | 40.54 | 39.64 | 40.02 | 934,762 | +0.30(+0.76%) |
Sep 09, 2014 | 40.08 | 40.29 | 39.52 | 39.72 | 924,762 | -0.24(-0.60%) |
Sep 08, 2014 | 39.99 | 40.52 | 39.72 | 39.96 | 721,520 | -0.02(-0.04%) |
Sep 05, 2014 | 40.08 | 40.41 | 39.38 | 39.98 | 1,126,494 | -0.30(-0.75%) |
Sep 04, 2014 | 40.94 | 41.18 | 40.13 | 40.28 | 1,236,384 | -0.60(-1.46%) |
Sep 03, 2014 | 39.95 | 40.92 | 39.76 | 40.88 | 1,373,865 | +0.96(+2.39%) |
Sep 02, 2014 | 40.25 | 40.30 | 39.55 | 39.93 | 805,600 | -0.01(-0.02%) |
Aug 29, 2014 | 40.05 | 39.93 | 39.93 | 39.93 | 617,064 | -0.02(-0.04%) |
Aug 28, 2014 | 39.80 | 40.00 | 39.11 | 39.95 | 758,189 | +0.10(+0.25%) |
Aug 27, 2014 | 39.24 | 40.80 | 39.14 | 39.85 | 1,451,586 | +0.71(+1.80%) |
Aug 26, 2014 | 39.93 | 40.15 | 39.10 | 39.15 | 1,001,638 | -0.68(-1.71%) |
Aug 25, 2014 | 39.87 | 40.04 | 39.27 | 39.83 | 681,231 | +0.46(+1.18%) |
Aug 22, 2014 | 39.06 | 39.70 | 38.39 | 39.36 | 720,455 | +0.26(+0.66%) |
Aug 21, 2014 | 39.19 | 39.53 | 38.37 | 39.10 | 701,399 | -0.11(-0.27%) |
Aug 20, 2014 | 39.11 | 39.76 | 38.67 | 39.21 | 1,439,700 | +0.18(+0.46%) |
Aug 19, 2014 | 38.77 | 39.68 | 38.53 | 39.03 | 1,105,306 | +0.52(+1.34%) |
Aug 18, 2014 | 37.99 | 38.71 | 37.58 | 38.52 | 1,074,135 | +0.85(+2.25%) |
Aug 15, 2014 | 38.21 | 38.48 | 37.48 | 37.67 | 1,029,584 | -0.34(-0.89%) |
Aug 14, 2014 | 38.73 | 38.97 | 37.47 | 38.01 | 1,082,088 | +0.21(+0.54%) |
Aug 13, 2014 | 36.74 | 38.13 | 36.58 | 37.80 | 1,476,569 | +1.36(+3.75%) |
Aug 12, 2014 | 37.67 | 37.70 | 36.25 | 36.44 | 1,174,656 | -1.25(-3.31%) |
Aug 11, 2014 | 36.37 | 37.91 | 36.11 | 37.69 | 1,527,374 | +1.58(+4.37%) |
Aug 08, 2014 | 35.82 | 36.21 | 35.30 | 36.11 | 992,016 | +0.50(+1.40%) |
Aug 07, 2014 | 35.70 | 36.08 | 35.25 | 35.61 | 1,242,977 | +0.16(+0.45%) |
Aug 06, 2014 | 35.22 | 36.20 | 35.14 | 35.45 | 1,355,732 | -0.03(-0.08%) |
Aug 05, 2014 | 35.69 | 36.04 | 35.09 | 35.47 | 1,215,145 | -0.40(-1.12%) |
Aug 04, 2014 | 35.47 | 36.28 | 35.30 | 35.88 | 2,002,745 | +0.72(+2.06%) |