Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.33 | 31.32 | 29.98 | 31.06 | 3,125,078 | +0.88(+2.91%) |
Oct 30, 2014 | 29.69 | 30.44 | 29.43 | 30.18 | 1,751,156 | +0.27(+0.90%) |
Oct 29, 2014 | 30.50 | 30.60 | 29.62 | 29.91 | 3,649,146 | -0.61(-2.00%) |
Oct 28, 2014 | 29.12 | 30.82 | 28.66 | 30.53 | 9,313,435 | +2.99(+10.84%) |
Oct 27, 2014 | 26.81 | 27.15 | 27.15 | 27.54 | 4,119,013 | +0.39(+1.43%) |
Oct 24, 2014 | 26.80 | 27.38 | 26.74 | 27.15 | 1,427,826 | +0.26(+0.96%) |
Oct 23, 2014 | 25.65 | 27.64 | 24.44 | 26.89 | 6,409,647 | +0.90(+3.45%) |
Oct 22, 2014 | 26.06 | 26.23 | 25.47 | 26.00 | 1,888,815 | +0.08(+0.32%) |
Oct 21, 2014 | 25.24 | 25.98 | 24.82 | 25.91 | 3,612,257 | +0.77(+3.05%) |
Oct 20, 2014 | 24.29 | 25.20 | 24.11 | 25.14 | 2,867,634 | +0.49(+1.99%) |
Oct 17, 2014 | 23.30 | 24.91 | 23.30 | 24.65 | 3,112,170 | +1.34(+5.75%) |
Oct 16, 2014 | 23.12 | 23.91 | 23.12 | 23.31 | 3,124,428 | -0.27(-1.14%) |
Oct 15, 2014 | 23.66 | 24.03 | 23.20 | 23.58 | 5,238,766 | -0.43(-1.81%) |
Oct 14, 2014 | 24.27 | 24.32 | 24.04 | 24.02 | 3,975,818 | -0.18(-0.75%) |
Oct 13, 2014 | 23.90 | 25.69 | 23.86 | 24.20 | 3,942,276 | +0.16(+0.67%) |
Oct 10, 2014 | 24.24 | 24.54 | 23.90 | 24.04 | 5,264,476 | -0.49(-2.00%) |
Oct 09, 2014 | 25.17 | 25.29 | 24.17 | 24.53 | 8,645,364 | -1.19(-4.64%) |
Oct 08, 2014 | 24.79 | 26.00 | 24.49 | 25.72 | 10,278,887 | +0.30(+1.16%) |
Oct 07, 2014 | 26.84 | 26.95 | 25.09 | 25.42 | 7,489,035 | -1.77(-6.53%) |
Oct 06, 2014 | 26.86 | 27.47 | 26.81 | 27.20 | 5,411,449 | -0.13(-0.47%) |
Oct 03, 2014 | 27.64 | 27.72 | 26.81 | 27.33 | 5,453,402 | -0.68(-2.44%) |
Oct 02, 2014 | 28.26 | 28.94 | 27.73 | 28.01 | 9,941,653 | -0.65(-2.26%) |
Oct 01, 2014 | 27.85 | 28.98 | 27.85 | 28.66 | 10,678,042 | +0.38(+1.34%) |
Sep 30, 2014 | 28.30 | 29.40 | 27.92 | 28.28 | 40,017,644 | -0.15(-0.52%) |
Sep 29, 2014 | 29.58 | 29.58 | 28.43 | 28.43 | 1,145,837 | -0.34(-1.19%) |
Sep 26, 2014 | 29.58 | 31.76 | 28.77 | 28.77 | 679,612 | -0.58(-1.98%) |
Sep 25, 2014 | 30.04 | 31.15 | 29.09 | 29.35 | 749,605 | -1.14(-3.73%) |
Sep 24, 2014 | 29.58 | 31.05 | 29.35 | 30.49 | 575,879 | +1.51(+5.20%) |
Sep 23, 2014 | 29.04 | 29.58 | 28.75 | 28.98 | 43,658 | +0.32(+1.13%) |