Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.19 | 31.70 | 31.17 | 31.68 | 175,501 | +0.60(+1.93%) |
Oct 30, 2014 | 30.34 | 31.08 | 30.34 | 31.08 | 587,203 | +0.57(+1.87%) |
Oct 29, 2014 | 30.95 | 31.12 | 30.38 | 30.51 | 230,013 | -0.29(-0.94%) |
Oct 28, 2014 | 30.56 | 30.84 | 30.56 | 30.80 | 65,178 | +0.61(+2.02%) |
Oct 27, 2014 | 30.06 | 30.30 | 30.30 | 30.19 | 197,873 | -0.11(-0.36%) |
Oct 24, 2014 | 30.33 | 30.36 | 30.19 | 30.30 | 18,516 | +0.05(+0.17%) |
Oct 23, 2014 | 30.12 | 30.33 | 30.00 | 30.25 | 35,662 | +0.73(+2.47%) |
Oct 22, 2014 | 29.93 | 29.94 | 29.52 | 29.52 | 83,642 | -0.41(-1.37%) |
Oct 21, 2014 | 29.65 | 30.00 | 29.65 | 29.93 | 37,091 | +0.18(+0.62%) |
Oct 20, 2014 | 29.45 | 29.79 | 29.45 | 29.75 | 33,844 | +0.41(+1.38%) |
Oct 17, 2014 | 29.02 | 29.60 | 28.88 | 29.34 | 32,004 | +0.68(+2.37%) |
Oct 16, 2014 | 27.95 | 28.85 | 27.95 | 28.66 | 57,965 | -0.13(-0.45%) |
Oct 15, 2014 | 28.82 | 28.94 | 28.14 | 28.79 | 53,446 | -0.19(-0.66%) |
Oct 14, 2014 | 29.21 | 29.28 | 28.96 | 28.98 | 23,460 | +0.08(+0.28%) |
Oct 13, 2014 | 29.31 | 29.38 | 28.90 | 28.90 | 22,105 | -0.21(-0.72%) |
Oct 10, 2014 | 29.36 | 29.47 | 29.11 | 29.11 | 56,061 | -0.63(-2.12%) |
Oct 09, 2014 | 30.21 | 30.21 | 29.55 | 29.74 | 31,341 | -0.88(-2.87%) |
Oct 08, 2014 | 30.07 | 30.71 | 29.94 | 30.62 | 33,178 | +0.37(+1.22%) |
Oct 07, 2014 | 30.41 | 30.52 | 30.18 | 30.25 | 31,036 | -0.73(-2.34%) |
Oct 06, 2014 | 31.14 | 31.14 | 30.71 | 30.98 | 26,348 | -0.02(-0.08%) |
Oct 03, 2014 | 30.96 | 31.05 | 30.78 | 31.00 | 31,746 | -0.09(-0.31%) |
Oct 02, 2014 | 31.47 | 31.47 | 30.95 | 31.09 | 31,461 | -0.57(-1.78%) |
Oct 01, 2014 | 31.84 | 31.84 | 31.48 | 31.66 | 23,814 | -0.36(-1.14%) |
Sep 30, 2014 | 31.76 | 32.17 | 31.70 | 32.02 | 24,511 | -0.01(-0.02%) |
Sep 29, 2014 | 31.86 | 32.14 | 31.86 | 32.03 | 32,509 | -0.42(-1.29%) |
Sep 26, 2014 | 32.38 | 32.45 | 32.16 | 32.45 | 50,861 | +0.14(+0.43%) |
Sep 25, 2014 | 32.65 | 32.65 | 32.23 | 32.31 | 239,682 | -0.50(-1.52%) |
Sep 24, 2014 | 32.77 | 32.86 | 32.70 | 32.81 | 25,820 | -0.08(-0.24%) |
Sep 23, 2014 | 33.15 | 33.25 | 32.88 | 32.89 | 31,295 | -0.57(-1.70%) |
Sep 22, 2014 | 33.63 | 33.64 | 33.37 | 33.46 | 26,677 | +0.03(+0.09%) |
Sep 19, 2014 | 33.83 | 33.83 | 33.45 | 33.43 | 17,246 | +0.03(+0.09%) |
Sep 18, 2014 | 33.37 | 33.45 | 33.33 | 33.40 | 23,261 | +0.52(+1.58%) |
Sep 17, 2014 | 33.02 | 33.22 | 32.88 | 32.88 | 32,689 | +0.22(+0.67%) |
Sep 16, 2014 | 32.47 | 32.81 | 32.46 | 32.66 | 16,493 | +0.25(+0.77%) |
Sep 15, 2014 | 32.43 | 32.20 | 32.41 | 20,445 | -0.42(-1.28%) | |
Sep 12, 2014 | 32.84 | 32.89 | 32.74 | 32.83 | 18,261 | +0.09(+0.27%) |
Sep 11, 2014 | 32.76 | 32.87 | 32.67 | 32.74 | 23,749 | -0.14(-0.41%) |
Sep 10, 2014 | 32.91 | 32.93 | 32.75 | 32.88 | 43,379 | +0.04(+0.11%) |
Sep 09, 2014 | 32.88 | 33.00 | 32.73 | 32.84 | 96,625 | -0.17(-0.51%) |
Sep 08, 2014 | 33.05 | 33.25 | 32.95 | 33.01 | 29,614 | -0.36(-1.08%) |
Sep 05, 2014 | 33.38 | 33.38 | 33.26 | 33.37 | 96,370 | +0.24(+0.72%) |
Sep 04, 2014 | 33.25 | 33.07 | 33.06 | 33.13 | 22,194 | +0.06(+0.19%) |
Sep 03, 2014 | 33.18 | 33.21 | 33.04 | 33.07 | 10,713 | +0.39(+1.18%) |
Sep 02, 2014 | 32.65 | 32.70 | 32.52 | 32.68 | 39,496 | -0.11(-0.34%) |
Aug 29, 2014 | 32.79 | 32.79 | 32.79 | 0 | -0.19(-0.58%) | |
Aug 28, 2014 | 32.79 | 33.02 | 32.79 | 32.98 | 20,078 | -0.50(-1.49%) |
Aug 27, 2014 | 33.50 | 33.53 | 33.41 | 33.48 | 36,046 | +0.11(+0.34%) |
Aug 26, 2014 | 33.30 | 33.48 | 33.29 | 33.37 | 112,646 | +0.45(+1.37%) |
Aug 25, 2014 | 32.73 | 33.04 | 32.73 | 32.91 | 88,642 | +0.35(+1.09%) |
Aug 22, 2014 | 32.56 | 32.61 | 32.49 | 32.56 | 196,674 | -0.03(-0.09%) |
Aug 21, 2014 | 32.38 | 32.65 | 32.38 | 32.59 | 27,821 | +0.16(+0.49%) |
Aug 20, 2014 | 32.08 | 32.46 | 32.08 | 32.43 | 66,709 | -0.10(-0.32%) |
Aug 19, 2014 | 32.48 | 32.60 | 32.41 | 32.53 | 276,175 | +0.59(+1.86%) |
Aug 18, 2014 | 31.93 | 31.97 | 31.84 | 31.94 | 122,411 | +0.30(+0.95%) |
Aug 15, 2014 | 32.22 | 32.26 | 31.81 | 31.64 | 187,658 | -0.16(-0.50%) |
Aug 14, 2014 | 31.85 | 31.85 | 31.70 | 31.80 | 277,699 | +0.06(+0.19%) |
Aug 13, 2014 | 31.58 | 31.59 | 31.52 | 31.74 | 26,919 | +0.27(+0.87%) |
Aug 12, 2014 | 31.52 | 31.52 | 31.34 | 31.46 | 32,578 | -0.57(-1.79%) |
Aug 11, 2014 | 32.01 | 32.11 | 31.98 | 32.04 | 19,312 | +0.38(+1.20%) |
Aug 08, 2014 | 31.36 | 31.66 | 31.27 | 31.66 | 150,416 | +0.58(+1.87%) |
Aug 07, 2014 | 31.49 | 31.49 | 31.08 | 31.08 | 30,417 | -0.54(-1.71%) |
Aug 06, 2014 | 31.47 | 31.70 | 31.47 | 31.62 | 21,482 | -0.03(-0.09%) |
Aug 05, 2014 | 31.98 | 32.04 | 31.40 | 31.65 | 15,829 | +0.21(+0.68%) |
Aug 04, 2014 | 31.63 | 31.63 | 31.16 | 31.43 | 44,931 | -0.17(-0.52%) |