Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.23 | 33.46 | 32.53 | 32.95 | 435,207 | +0.47(+1.45%) |
Oct 30, 2014 | 32.26 | 32.51 | 31.74 | 32.48 | 273,810 | +0.14(+0.42%) |
Oct 29, 2014 | 32.39 | 32.64 | 32.06 | 32.34 | 314,255 | +0.01(+0.03%) |
Oct 28, 2014 | 32.03 | 32.44 | 31.72 | 32.34 | 502,062 | +0.55(+1.74%) |
Oct 27, 2014 | 31.70 | 31.97 | 31.86 | 31.78 | 425,990 | -0.07(-0.23%) |
Oct 24, 2014 | 31.81 | 32.50 | 31.55 | 31.86 | 639,749 | +0.21(+0.66%) |
Oct 23, 2014 | 31.23 | 31.71 | 30.87 | 31.65 | 521,818 | +1.62(+5.40%) |
Oct 22, 2014 | 30.51 | 30.56 | 29.87 | 30.03 | 298,171 | -0.31(-1.01%) |
Oct 21, 2014 | 30.05 | 30.55 | 29.43 | 30.34 | 215,640 | +0.44(+1.48%) |
Oct 20, 2014 | 29.12 | 29.89 | 28.99 | 29.89 | 270,648 | +0.54(+1.85%) |
Oct 17, 2014 | 30.12 | 30.26 | 29.32 | 29.35 | 261,779 | -0.34(-1.16%) |
Oct 16, 2014 | 28.85 | 29.90 | 28.85 | 29.69 | 413,043 | +0.41(+1.39%) |
Oct 15, 2014 | 28.04 | 29.38 | 27.63 | 29.28 | 398,328 | +0.82(+2.89%) |
Oct 14, 2014 | 28.42 | 28.86 | 28.29 | 28.46 | 246,863 | +0.31(+1.09%) |
Oct 13, 2014 | 28.42 | 29.14 | 27.99 | 28.15 | 342,872 | -0.31(-1.08%) |
Oct 10, 2014 | 29.34 | 29.34 | 28.31 | 28.46 | 301,112 | -1.04(-3.53%) |
Oct 09, 2014 | 30.42 | 30.42 | 29.50 | 29.50 | 243,404 | -0.92(-3.03%) |
Oct 08, 2014 | 29.48 | 30.45 | 29.27 | 30.43 | 313,306 | +1.00(+3.42%) |
Oct 07, 2014 | 29.80 | 29.97 | 29.42 | 29.42 | 490,328 | -0.62(-2.05%) |
Oct 06, 2014 | 30.59 | 30.68 | 30.02 | 30.04 | 403,818 | -0.52(-1.69%) |
Oct 03, 2014 | 30.68 | 30.74 | 30.27 | 30.55 | 220,071 | +0.15(+0.51%) |
Oct 02, 2014 | 29.79 | 30.62 | 29.69 | 30.40 | 315,468 | +0.53(+1.76%) |
Oct 01, 2014 | 30.24 | 30.28 | 29.72 | 29.87 | 358,368 | -0.34(-1.14%) |
Sep 30, 2014 | 30.51 | 30.55 | 30.22 | 30.22 | 330,852 | -0.34(-1.13%) |
Sep 29, 2014 | 30.21 | 30.62 | 30.21 | 30.56 | 150,469 | -0.02(-0.06%) |
Sep 26, 2014 | 30.26 | 30.61 | 30.21 | 30.58 | 195,585 | +0.40(+1.32%) |
Sep 25, 2014 | 30.62 | 30.66 | 30.00 | 30.18 | 211,056 | -0.41(-1.33%) |
Sep 24, 2014 | 30.49 | 30.71 | 30.33 | 30.59 | 158,540 | +0.23(+0.75%) |
Sep 23, 2014 | 30.55 | 30.81 | 30.33 | 30.36 | 330,413 | -0.03(-0.09%) |
Sep 22, 2014 | 30.62 | 30.74 | 30.33 | 30.39 | 242,874 | -0.43(-1.38%) |
Sep 19, 2014 | 31.22 | 31.58 | 30.75 | 30.81 | 1,004,899 | -0.26(-0.84%) |
Sep 18, 2014 | 30.56 | 31.13 | 30.43 | 31.08 | 190,013 | +0.63(+2.08%) |
Sep 17, 2014 | 30.53 | 30.75 | 30.38 | 30.44 | 274,364 | -0.14(-0.44%) |
Sep 16, 2014 | 30.34 | 30.62 | 30.15 | 30.58 | 444,822 | +0.23(+0.75%) |
Sep 15, 2014 | 30.79 | 30.99 | 30.13 | 30.35 | 255,515 | -0.52(-1.67%) |
Sep 12, 2014 | 31.03 | 31.03 | 30.80 | 30.87 | 318,742 | -0.08(-0.26%) |
Sep 11, 2014 | 30.62 | 31.01 | 30.54 | 30.95 | 250,128 | +0.24(+0.77%) |
Sep 10, 2014 | 30.50 | 30.83 | 30.38 | 30.72 | 206,290 | +0.20(+0.65%) |
Sep 09, 2014 | 30.72 | 30.86 | 30.47 | 30.52 | 210,723 | -0.22(-0.71%) |
Sep 08, 2014 | 30.81 | 30.96 | 30.58 | 30.73 | 215,670 | -0.04(-0.12%) |
Sep 05, 2014 | 30.37 | 30.79 | 30.21 | 30.77 | 285,515 | +0.30(+0.98%) |
Sep 04, 2014 | 30.83 | 30.89 | 30.43 | 30.47 | 142,834 | -0.22(-0.71%) |
Sep 03, 2014 | 31.12 | 31.13 | 30.47 | 30.69 | 439,160 | -0.35(-1.14%) |
Sep 02, 2014 | 30.95 | 31.25 | 30.71 | 31.04 | 459,429 | +0.32(+1.03%) |
Aug 29, 2014 | 30.54 | 30.72 | 30.72 | 30.72 | 228,002 | +0.23(+0.74%) |
Aug 28, 2014 | 29.84 | 30.61 | 29.79 | 30.50 | 408,311 | +0.49(+1.64%) |
Aug 27, 2014 | 29.94 | 30.05 | 29.88 | 30.00 | 238,033 | +0.02(+0.06%) |
Aug 26, 2014 | 29.65 | 30.09 | 29.65 | 29.99 | 314,445 | +0.40(+1.34%) |
Aug 25, 2014 | 29.81 | 29.81 | 29.46 | 29.59 | 209,812 | -0.13(-0.42%) |
Aug 22, 2014 | 29.74 | 29.74 | 29.61 | 29.72 | 212,616 | -0.04(-0.12%) |
Aug 21, 2014 | 29.77 | 29.96 | 29.46 | 29.75 | 196,970 | +0.01(+0.03%) |
Aug 20, 2014 | 29.68 | 29.82 | 29.46 | 29.74 | 305,347 | +0.04(+0.12%) |
Aug 19, 2014 | 29.97 | 30.23 | 29.65 | 29.71 | 410,975 | -0.13(-0.42%) |
Aug 18, 2014 | 29.96 | 29.98 | 29.64 | 29.83 | 264,135 | +0.22(+0.73%) |
Aug 15, 2014 | 29.73 | 29.99 | 29.21 | 29.62 | 389,534 | +0.11(+0.37%) |
Aug 14, 2014 | 29.32 | 29.60 | 29.29 | 29.51 | 176,088 | +0.14(+0.46%) |
Aug 13, 2014 | 29.43 | 29.59 | 29.43 | 29.37 | 164,058 | +0.08(+0.28%) |
Aug 12, 2014 | 29.37 | 29.55 | 29.18 | 29.29 | 352,786 | -0.20(-0.67%) |
Aug 11, 2014 | 29.39 | 29.68 | 29.09 | 29.49 | 182,120 | +0.27(+0.92%) |
Aug 08, 2014 | 29.00 | 29.34 | 28.99 | 29.22 | 204,091 | +0.21(+0.71%) |
Aug 07, 2014 | 29.39 | 29.43 | 28.85 | 29.01 | 294,770 | -0.28(-0.95%) |
Aug 06, 2014 | 29.06 | 29.54 | 29.06 | 29.29 | 354,925 | +0.12(+0.40%) |
Aug 05, 2014 | 28.91 | 29.31 | 28.84 | 29.18 | 209,903 | +0.18(+0.62%) |
Aug 04, 2014 | 28.82 | 29.02 | 28.46 | 29.00 | 535,982 | +0.27(+0.94%) |