Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.92 | 31.58 | 30.92 | 31.34 | 454,296 | +0.78(+2.57%) |
Oct 30, 2014 | 30.18 | 30.85 | 29.96 | 30.55 | 479,807 | +0.30(+1.00%) |
Oct 29, 2014 | 30.60 | 30.62 | 29.88 | 30.25 | 591,318 | -0.35(-1.15%) |
Oct 28, 2014 | 29.37 | 30.74 | 29.06 | 30.60 | 638,358 | +1.46(+5.00%) |
Oct 27, 2014 | 29.09 | 29.33 | 29.15 | 29.14 | 348,108 | -0.01(-0.03%) |
Oct 24, 2014 | 28.92 | 29.26 | 28.49 | 29.15 | 335,935 | +0.33(+1.15%) |
Oct 23, 2014 | 28.50 | 29.12 | 28.50 | 28.82 | 302,695 | +0.73(+2.60%) |
Oct 22, 2014 | 29.05 | 29.08 | 28.06 | 28.09 | 360,766 | -0.83(-2.88%) |
Oct 21, 2014 | 28.10 | 29.05 | 28.10 | 28.93 | 326,442 | +1.00(+3.58%) |
Oct 20, 2014 | 27.97 | 28.18 | 27.70 | 27.93 | 526,015 | -0.10(-0.37%) |
Oct 17, 2014 | 28.38 | 28.59 | 27.94 | 28.03 | 360,276 | -0.01(-0.03%) |
Oct 16, 2014 | 27.56 | 28.28 | 27.50 | 28.04 | 533,945 | +0.07(+0.26%) |
Oct 15, 2014 | 27.08 | 28.03 | 26.85 | 27.97 | 613,785 | +0.47(+1.70%) |
Oct 14, 2014 | 27.42 | 27.82 | 27.12 | 27.50 | 860,058 | +0.24(+0.86%) |
Oct 13, 2014 | 27.81 | 27.95 | 27.15 | 27.26 | 485,308 | -0.55(-1.98%) |
Oct 10, 2014 | 28.18 | 28.47 | 27.80 | 27.81 | 780,371 | -0.53(-1.88%) |
Oct 09, 2014 | 29.04 | 29.13 | 28.33 | 28.35 | 703,501 | -0.80(-2.74%) |
Oct 08, 2014 | 28.29 | 29.16 | 28.01 | 29.15 | 645,588 | +0.71(+2.51%) |
Oct 07, 2014 | 29.02 | 29.14 | 28.43 | 28.43 | 515,803 | -0.80(-2.72%) |
Oct 06, 2014 | 29.74 | 29.93 | 29.22 | 29.23 | 567,751 | -0.30(-1.01%) |
Oct 03, 2014 | 29.26 | 29.84 | 28.99 | 29.53 | 952,856 | +0.55(+1.90%) |
Oct 02, 2014 | 28.56 | 29.24 | 28.15 | 28.98 | 616,686 | +0.43(+1.52%) |
Oct 01, 2014 | 29.10 | 29.10 | 28.28 | 28.54 | 1,612,379 | -0.67(-2.31%) |
Sep 30, 2014 | 30.21 | 30.51 | 28.33 | 29.22 | 3,346,449 | +1.10(+3.92%) |
Sep 29, 2014 | 27.69 | 28.15 | 27.68 | 28.11 | 1,705,829 | +0.33(+1.20%) |
Sep 26, 2014 | 27.67 | 27.96 | 27.67 | 27.78 | 730,381 | +0.22(+0.80%) |
Sep 25, 2014 | 28.07 | 28.18 | 27.37 | 27.56 | 434,347 | -0.58(-2.06%) |
Sep 24, 2014 | 27.58 | 28.16 | 27.34 | 28.14 | 709,648 | +1.12(+4.15%) |
Sep 23, 2014 | 27.39 | 27.53 | 27.01 | 27.01 | 532,292 | -0.45(-1.65%) |
Sep 22, 2014 | 27.90 | 27.91 | 27.46 | 27.47 | 405,047 | -0.45(-1.62%) |
Sep 19, 2014 | 28.32 | 28.53 | 27.88 | 27.92 | 539,834 | -0.37(-1.31%) |
Sep 18, 2014 | 28.29 | 28.39 | 28.19 | 28.29 | 395,121 | +0.20(+0.71%) |
Sep 17, 2014 | 28.00 | 28.41 | 28.00 | 28.09 | 373,245 | +0.07(+0.24%) |
Sep 16, 2014 | 27.80 | 28.23 | 27.71 | 28.02 | 1,067,412 | +0.44(+1.59%) |
Sep 15, 2014 | 28.87 | 28.88 | 27.45 | 27.58 | 1,145,044 | -1.40(-4.83%) |
Sep 12, 2014 | 29.39 | 29.46 | 28.88 | 28.99 | 366,880 | -0.41(-1.38%) |
Sep 11, 2014 | 29.24 | 29.47 | 28.97 | 29.39 | 385,717 | -0.02(-0.06%) |
Sep 10, 2014 | 29.63 | 29.68 | 29.30 | 29.41 | 402,985 | -0.16(-0.54%) |
Sep 09, 2014 | 30.15 | 30.16 | 29.40 | 29.57 | 556,235 | -0.67(-2.23%) |
Sep 08, 2014 | 30.31 | 30.62 | 30.02 | 30.24 | 428,734 | -0.15(-0.51%) |
Sep 05, 2014 | 30.76 | 30.85 | 30.25 | 30.40 | 364,029 | -0.45(-1.47%) |
Sep 04, 2014 | 31.42 | 31.58 | 30.75 | 30.85 | 318,219 | -0.55(-1.74%) |
Sep 03, 2014 | 32.31 | 32.31 | 31.33 | 31.39 | 493,168 | -0.81(-2.53%) |
Sep 02, 2014 | 31.58 | 32.32 | 31.46 | 32.21 | 609,108 | +0.68(+2.17%) |
Aug 29, 2014 | 31.31 | 31.53 | 31.53 | 31.53 | 359,918 | +0.27(+0.85%) |
Aug 28, 2014 | 31.32 | 31.61 | 31.12 | 31.26 | 416,698 | -0.33(-1.04%) |
Aug 27, 2014 | 31.73 | 32.00 | 31.26 | 31.59 | 453,988 | +0.00(+0.01%) |
Aug 26, 2014 | 30.96 | 31.64 | 30.72 | 31.58 | 659,481 | +0.64(+2.07%) |
Aug 25, 2014 | 31.21 | 31.41 | 30.83 | 30.94 | 498,783 | -0.09(-0.31%) |
Aug 22, 2014 | 30.68 | 31.23 | 30.40 | 31.04 | 646,555 | +0.32(+1.03%) |
Aug 21, 2014 | 29.85 | 30.79 | 29.56 | 30.72 | 651,105 | +0.85(+2.83%) |
Aug 20, 2014 | 30.62 | 30.94 | 29.80 | 29.88 | 503,021 | -0.87(-2.84%) |
Aug 19, 2014 | 30.34 | 30.78 | 30.21 | 30.75 | 492,531 | +0.47(+1.54%) |
Aug 18, 2014 | 29.73 | 30.40 | 29.61 | 30.28 | 417,930 | +0.77(+2.60%) |
Aug 15, 2014 | 30.28 | 29.98 | 29.33 | 29.51 | 443,266 | -0.47(-1.57%) |
Aug 14, 2014 | 30.11 | 30.45 | 29.85 | 29.98 | 210,967 | -0.11(-0.38%) |
Aug 13, 2014 | 30.13 | 30.39 | 29.93 | 30.10 | 304,079 | +0.03(+0.11%) |
Aug 12, 2014 | 29.80 | 30.19 | 29.62 | 30.07 | 469,482 | +0.18(+0.59%) |
Aug 11, 2014 | 29.51 | 30.23 | 29.45 | 29.89 | 350,795 | +0.51(+1.72%) |
Aug 08, 2014 | 29.02 | 29.54 | 29.01 | 29.38 | 308,295 | +0.33(+1.14%) |
Aug 07, 2014 | 29.41 | 29.53 | 28.92 | 29.05 | 251,427 | -0.32(-1.08%) |
Aug 06, 2014 | 28.84 | 29.78 | 28.76 | 29.37 | 460,258 | +0.44(+1.52%) |
Aug 05, 2014 | 28.92 | 29.38 | 28.69 | 28.93 | 360,863 | -0.14(-0.47%) |
Aug 04, 2014 | 29.19 | 29.34 | 28.95 | 29.07 | 580,115 | -0.03(-0.09%) |