Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.51 | 33.93 | 33.38 | 33.64 | 220,842 | +0.36(+1.08%) |
Oct 30, 2014 | 32.72 | 33.41 | 32.71 | 33.28 | 118,879 | +1.54(+4.86%) |
Oct 29, 2014 | 31.86 | 31.91 | 31.20 | 31.74 | 217,619 | +0.58(+1.85%) |
Oct 28, 2014 | 30.92 | 31.22 | 30.88 | 31.16 | 74,355 | -0.01(-0.04%) |
Oct 27, 2014 | 31.13 | 31.30 | 31.04 | 31.18 | 58,182 | -0.12(-0.39%) |
Oct 24, 2014 | 31.16 | 31.33 | 31.10 | 31.30 | 46,512 | +0.03(+0.11%) |
Oct 23, 2014 | 31.16 | 31.33 | 31.02 | 31.27 | 70,669 | +0.25(+0.81%) |
Oct 22, 2014 | 30.99 | 31.09 | 30.73 | 31.02 | 119,359 | -0.08(-0.26%) |
Oct 21, 2014 | 30.89 | 31.20 | 30.87 | 31.10 | 71,167 | +0.41(+1.35%) |
Oct 20, 2014 | 30.38 | 30.70 | 30.37 | 30.68 | 80,419 | -0.62(-1.97%) |
Oct 17, 2014 | 31.25 | 31.40 | 31.04 | 31.30 | 77,898 | +1.17(+3.88%) |
Oct 16, 2014 | 29.88 | 30.34 | 29.70 | 30.13 | 109,497 | -0.50(-1.64%) |
Oct 15, 2014 | 30.38 | 30.72 | 30.03 | 30.63 | 82,017 | -0.53(-1.70%) |
Oct 14, 2014 | 31.28 | 31.50 | 31.12 | 31.16 | 82,597 | -0.14(-0.46%) |
Oct 13, 2014 | 29.45 | 29.84 | 29.45 | 31.31 | 195,225 | +2.35(+8.11%) |
Oct 10, 2014 | 29.09 | 29.22 | 28.96 | 28.96 | 197,179 | -1.41(-4.63%) |
Oct 09, 2014 | 30.70 | 30.74 | 30.27 | 30.36 | 99,002 | -0.92(-2.93%) |
Oct 08, 2014 | 30.92 | 31.33 | 30.80 | 31.28 | 106,276 | +0.60(+1.95%) |
Oct 07, 2014 | 30.55 | 30.80 | 30.54 | 30.68 | 241,532 | +0.26(+0.87%) |
Oct 06, 2014 | 30.21 | 30.43 | 30.15 | 30.42 | 269,208 | +0.52(+1.75%) |
Oct 03, 2014 | 29.76 | 29.98 | 29.68 | 29.89 | 75,943 | +0.55(+1.87%) |
Oct 02, 2014 | 29.42 | 29.42 | 29.02 | 29.34 | 68,689 | -0.06(-0.21%) |
Oct 01, 2014 | 29.60 | 29.68 | 29.32 | 29.41 | 65,975 | -0.24(-0.80%) |
Sep 30, 2014 | 29.77 | 29.86 | 29.61 | 29.64 | 123,757 | -0.12(-0.39%) |
Sep 29, 2014 | 29.89 | 30.00 | 29.72 | 29.76 | 101,838 | -0.93(-3.03%) |
Sep 26, 2014 | 30.80 | 30.86 | 30.65 | 30.69 | 105,930 | -0.64(-2.06%) |
Sep 25, 2014 | 31.56 | 31.56 | 31.29 | 31.33 | 69,117 | -0.35(-1.11%) |
Sep 24, 2014 | 31.47 | 31.76 | 31.41 | 31.69 | 85,452 | +0.81(+2.62%) |
Sep 23, 2014 | 31.06 | 31.12 | 30.82 | 30.88 | 78,730 | +0.10(+0.33%) |
Sep 22, 2014 | 31.23 | 31.23 | 30.75 | 30.78 | 77,898 | -0.19(-0.61%) |
Sep 19, 2014 | 31.14 | 31.20 | 30.78 | 30.97 | 130,332 | -0.83(-2.61%) |
Sep 18, 2014 | 32.20 | 32.20 | 31.67 | 31.80 | 183,389 | -0.52(-1.62%) |
Sep 17, 2014 | 32.57 | 32.57 | 32.28 | 32.32 | 43,464 | -0.47(-1.43%) |
Sep 16, 2014 | 32.39 | 33.13 | 32.35 | 32.79 | 98,557 | -0.10(-0.31%) |
Sep 15, 2014 | 33.16 | 33.27 | 32.89 | 32.89 | 46,513 | -0.30(-0.90%) |
Sep 12, 2014 | 33.36 | 33.44 | 33.12 | 33.19 | 52,316 | -0.22(-0.67%) |
Sep 11, 2014 | 33.08 | 33.44 | 33.08 | 33.41 | 69,111 | +0.69(+2.10%) |
Sep 10, 2014 | 32.56 | 32.82 | 32.38 | 32.73 | 67,759 | +0.07(+0.21%) |
Sep 09, 2014 | 32.81 | 32.83 | 32.61 | 32.66 | 57,167 | -0.04(-0.12%) |
Sep 08, 2014 | 32.94 | 32.94 | 32.61 | 32.70 | 88,610 | -0.62(-1.85%) |
Sep 05, 2014 | 33.21 | 33.46 | 33.21 | 33.32 | 75,288 | +0.24(+0.74%) |
Sep 04, 2014 | 33.18 | 33.20 | 32.88 | 33.07 | 93,109 | +0.06(+0.19%) |
Sep 03, 2014 | 32.79 | 33.03 | 32.75 | 33.01 | 172,126 | +0.50(+1.55%) |
Sep 02, 2014 | 32.45 | 32.67 | 32.43 | 32.51 | 89,470 | -0.52(-1.58%) |
Aug 29, 2014 | 32.83 | 33.03 | 33.03 | 33.03 | 136,826 | +0.58(+1.78%) |
Aug 28, 2014 | 32.35 | 32.45 | 32.09 | 32.45 | 76,852 | -0.11(-0.33%) |
Aug 27, 2014 | 31.84 | 32.60 | 31.74 | 32.56 | 221,284 | +2.11(+6.93%) |
Aug 26, 2014 | 30.49 | 30.61 | 30.30 | 30.45 | 156,903 | -0.77(-2.48%) |
Aug 25, 2014 | 31.50 | 31.53 | 31.17 | 31.23 | 79,138 | -0.43(-1.37%) |
Aug 22, 2014 | 31.13 | 31.82 | 31.00 | 31.66 | 113,384 | +0.43(+1.37%) |
Aug 21, 2014 | 31.18 | 31.23 | 31.06 | 31.23 | 72,522 | +0.00(+0.00%) |
Aug 20, 2014 | 31.09 | 31.29 | 31.04 | 31.23 | 99,698 | +0.00(+0.00%) |
Aug 19, 2014 | 30.95 | 31.31 | 30.95 | 31.23 | 91,630 | +0.51(+1.66%) |
Aug 18, 2014 | 30.70 | 30.83 | 30.61 | 30.72 | 90,091 | +0.07(+0.22%) |
Aug 15, 2014 | 30.68 | 30.80 | 30.56 | 30.66 | 79,385 | -0.03(-0.09%) |
Aug 14, 2014 | 30.55 | 30.69 | 30.53 | 30.68 | 118,959 | -0.45(-1.44%) |
Aug 13, 2014 | 30.95 | 31.19 | 30.94 | 31.13 | 105,204 | +0.41(+1.33%) |
Aug 12, 2014 | 30.82 | 30.87 | 30.60 | 30.72 | 115,453 | -0.51(-1.63%) |
Aug 11, 2014 | 31.18 | 31.39 | 31.17 | 31.23 | 112,159 | -0.41(-1.29%) |
Aug 08, 2014 | 31.30 | 31.65 | 31.25 | 31.64 | 100,045 | +0.64(+2.06%) |
Aug 07, 2014 | 31.18 | 31.44 | 30.96 | 31.00 | 253,378 | -0.18(-0.57%) |
Aug 06, 2014 | 30.64 | 31.27 | 30.63 | 31.18 | 514,433 | +0.56(+1.84%) |
Aug 05, 2014 | 30.53 | 30.78 | 30.51 | 30.61 | 139,176 | -0.34(-1.10%) |
Aug 04, 2014 | 31.06 | 31.10 | 30.84 | 30.95 | 87,779 | -0.29(-0.93%) |