Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.66 | 31.25 | 30.66 | 30.66 | 3,564 | -0.74(-2.35%) |
Oct 29, 2014 | 31.45 | 31.45 | 31.40 | 31.40 | 75 | +0.00(+0.00%) |
Oct 28, 2014 | 31.39 | 31.40 | 31.36 | 31.40 | 9,425 | -0.10(-0.32%) |
Oct 23, 2014 | 31.50 | 32.00 | 30.55 | 31.50 | 5 | -1.10(-3.37%) |
Oct 22, 2014 | 32.25 | 32.60 | 31.51 | 32.60 | 2,611 | +0.30(+0.93%) |
Oct 21, 2014 | 32.00 | 32.30 | 31.50 | 32.30 | 2,806 | +0.35(+1.10%) |
Oct 20, 2014 | 31.48 | 31.96 | 31.02 | 31.95 | 3,091 | +1.25(+4.07%) |
Oct 17, 2014 | 31.40 | 31.86 | 30.70 | 30.70 | 1,789 | -1.15(-3.61%) |
Oct 16, 2014 | 30.58 | 31.98 | 30.58 | 31.85 | 3,056 | +0.29(+0.91%) |
Oct 15, 2014 | 31.05 | 31.67 | 30.71 | 31.56 | 1,453 | +0.16(+0.52%) |
Oct 14, 2014 | 30.60 | 31.45 | 30.60 | 31.40 | 646 | +0.85(+2.78%) |
Oct 13, 2014 | 30.55 | 30.79 | 30.55 | 30.55 | 3,875 | -0.43(-1.39%) |
Oct 10, 2014 | 30.55 | 30.98 | 30.50 | 30.98 | 1,505 | +0.48(+1.57%) |
Oct 09, 2014 | 32.98 | 32.98 | 30.20 | 30.50 | 9,918 | +0.48(+1.60%) |
Oct 08, 2014 | 31.53 | 32.19 | 30.02 | 30.02 | 4,066 | -1.73(-5.45%) |
Oct 07, 2014 | 30.95 | 31.75 | 29.92 | 31.75 | 1,670 | +0.85(+2.75%) |
Oct 06, 2014 | 29.90 | 30.95 | 29.90 | 30.90 | 1,147 | +0.65(+2.15%) |
Oct 03, 2014 | 29.70 | 30.30 | 29.70 | 30.25 | 5,422 | +0.25(+0.84%) |
Oct 02, 2014 | 30.25 | 30.25 | 29.85 | 30.00 | 6,465 | -0.48(-1.59%) |
Oct 01, 2014 | 31.00 | 31.68 | 30.19 | 30.48 | 1,573 | -0.52(-1.68%) |
Sep 30, 2014 | 31.20 | 31.20 | 31.00 | 31.00 | 3,885 | -0.19(-0.60%) |
Sep 29, 2014 | 31.87 | 31.87 | 31.09 | 31.19 | 1,541 | -0.46(-1.46%) |
Sep 26, 2014 | 31.60 | 31.65 | 31.60 | 31.65 | 964 | -0.22(-0.68%) |
Sep 25, 2014 | 31.64 | 31.87 | 31.64 | 31.87 | 465 | +0.23(+0.71%) |
Sep 24, 2014 | 32.00 | 32.00 | 31.64 | 31.64 | 600 | -0.21(-0.66%) |
Sep 23, 2014 | 33.00 | 33.00 | 31.85 | 31.85 | 994 | -0.15(-0.47%) |
Sep 22, 2014 | 32.50 | 32.50 | 31.64 | 32.00 | 6,863 | +0.10(+0.31%) |
Sep 19, 2014 | 32.82 | 32.91 | 31.90 | 31.90 | 3,151 | -1.02(-3.09%) |
Sep 18, 2014 | 32.85 | 32.92 | 32.85 | 32.92 | 1,897 | -0.83(-2.47%) |
Sep 16, 2014 | 33.70 | 33.75 | 33.75 | 33.75 | 2,400 | -0.08(-0.22%) |
Sep 15, 2014 | 33.93 | 33.93 | 32.82 | 33.83 | 1,428 | +0.58(+1.73%) |
Sep 12, 2014 | 32.93 | 33.25 | 32.93 | 33.25 | 2,191 | +0.40(+1.22%) |
Sep 11, 2014 | 32.86 | 32.86 | 32.85 | 32.85 | 874 | -0.40(-1.20%) |
Sep 10, 2014 | 32.85 | 33.25 | 32.82 | 33.25 | 1,642 | +0.39(+1.19%) |
Sep 09, 2014 | 33.23 | 33.23 | 32.82 | 32.86 | 1,828 | -0.47(-1.41%) |
Sep 08, 2014 | 33.33 | 33.38 | 33.33 | 33.33 | 659 | -0.12(-0.36%) |
Sep 05, 2014 | 33.45 | 33.45 | 33.45 | 33.45 | 40 | +0.00(+0.00%) |
Sep 04, 2014 | 33.45 | 33.95 | 33.45 | 33.45 | 3,509 | -0.50(-1.47%) |
Sep 03, 2014 | 33.57 | 33.95 | 33.45 | 33.95 | 4,079 | +0.39(+1.17%) |
Sep 02, 2014 | 33.45 | 33.56 | 33.94 | 33.56 | 783 | -0.38(-1.12%) |
Aug 29, 2014 | 34.48 | 33.94 | 33.94 | 33.94 | 4,000 | +0.28(+0.83%) |
Aug 28, 2014 | 33.22 | 34.76 | 33.22 | 33.66 | 3,207 | -0.36(-1.06%) |
Aug 27, 2014 | 34.50 | 34.50 | 33.77 | 34.02 | 2,606 | -0.85(-2.44%) |
Aug 26, 2014 | 34.01 | 34.87 | 33.58 | 34.87 | 4,025 | +0.38(+1.10%) |
Aug 25, 2014 | 34.54 | 34.57 | 33.90 | 34.49 | 4,306 | -0.09(-0.26%) |
Aug 22, 2014 | 34.00 | 34.88 | 34.00 | 34.58 | 3,023 | +0.46(+1.35%) |
Aug 21, 2014 | 34.75 | 34.75 | 34.15 | 34.12 | 1,115 | -0.27(-0.79%) |
Aug 20, 2014 | 33.58 | 34.81 | 34.49 | 34.39 | 2,444 | -0.10(-0.29%) |
Aug 19, 2014 | 33.94 | 34.49 | 33.65 | 34.49 | 8,774 | +0.09(+0.26%) |
Aug 18, 2014 | 34.90 | 34.90 | 34.33 | 34.40 | 2,690 | -0.80(-2.27%) |
Aug 15, 2014 | 35.20 | 35.20 | 35.20 | 35.20 | 382 | +0.24(+0.69%) |
Aug 14, 2014 | 35.00 | 35.00 | 34.96 | 34.96 | 1,246 | -0.23(-0.65%) |
Aug 13, 2014 | 35.19 | 35.19 | 35.19 | 35.19 | 211 | +0.43(+1.23%) |
Aug 11, 2014 | 35.20 | 34.76 | 34.76 | 34.76 | 1,600 | +0.50(+1.46%) |
Aug 08, 2014 | 34.03 | 35.15 | 34.03 | 34.26 | 1,414 | +0.01(+0.03%) |
Aug 07, 2014 | 34.13 | 34.96 | 34.13 | 34.25 | 740 | -0.91(-2.60%) |
Aug 06, 2014 | 34.24 | 35.16 | 34.24 | 35.16 | 2,085 | +1.10(+3.24%) |
Aug 05, 2014 | 34.91 | 36.50 | 34.02 | 34.06 | 5,614 | +0.34(+1.01%) |
Aug 04, 2014 | 33.70 | 34.98 | 33.70 | 33.72 | 932 | +0.03(+0.09%) |