Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.71 | 30.83 | 30.50 | 30.67 | 146,100 | -0.03(-0.08%) |
Oct 30, 2014 | 30.12 | 30.75 | 30.09 | 30.70 | 123,258 | +0.31(+1.02%) |
Oct 29, 2014 | 30.62 | 30.74 | 30.31 | 30.39 | 163,826 | +0.03(+0.11%) |
Oct 28, 2014 | 30.29 | 30.36 | 30.20 | 30.36 | 183,997 | +0.28(+0.92%) |
Oct 27, 2014 | 30.02 | 30.02 | 30.02 | 30.08 | 93,537 | +0.06(+0.20%) |
Oct 24, 2014 | 29.91 | 30.11 | 29.86 | 30.02 | 375,127 | +0.50(+1.70%) |
Oct 23, 2014 | 29.12 | 29.52 | 29.04 | 29.52 | 262,979 | +0.79(+2.74%) |
Oct 22, 2014 | 28.91 | 28.97 | 28.73 | 28.73 | 118,227 | -0.17(-0.58%) |
Oct 21, 2014 | 28.80 | 28.90 | 28.65 | 28.90 | 172,545 | +0.00(+0.00%) |
Oct 20, 2014 | 28.62 | 28.91 | 28.62 | 28.90 | 103,889 | +0.11(+0.38%) |
Oct 17, 2014 | 28.34 | 29.07 | 28.33 | 28.79 | 233,450 | +1.17(+4.25%) |
Oct 16, 2014 | 27.15 | 27.76 | 27.15 | 27.62 | 202,130 | -0.29(-1.05%) |
Oct 15, 2014 | 27.83 | 27.98 | 27.57 | 27.91 | 158,402 | -0.07(-0.24%) |
Oct 14, 2014 | 28.03 | 28.17 | 27.98 | 27.98 | 172,705 | -0.34(-1.21%) |
Oct 13, 2014 | 28.40 | 28.69 | 28.30 | 28.32 | 99,610 | -0.21(-0.73%) |
Oct 10, 2014 | 28.70 | 28.74 | 28.50 | 28.53 | 116,617 | -0.25(-0.87%) |
Oct 09, 2014 | 29.10 | 29.24 | 28.71 | 28.78 | 122,871 | -0.59(-2.03%) |
Oct 08, 2014 | 29.09 | 29.38 | 28.94 | 29.38 | 205,922 | +0.52(+1.80%) |
Oct 07, 2014 | 28.91 | 29.06 | 28.86 | 28.86 | 115,097 | -0.11(-0.38%) |
Oct 06, 2014 | 28.99 | 29.00 | 28.77 | 28.97 | 108,711 | -0.18(-0.63%) |
Oct 03, 2014 | 29.07 | 29.53 | 28.95 | 29.15 | 236,165 | -0.13(-0.43%) |
Oct 02, 2014 | 29.41 | 29.45 | 29.02 | 29.28 | 169,194 | +0.09(+0.32%) |
Oct 01, 2014 | 29.33 | 29.39 | 29.13 | 29.18 | 215,309 | +0.11(+0.37%) |
Sep 30, 2014 | 29.02 | 29.20 | 28.99 | 29.07 | 132,608 | +0.34(+1.20%) |
Sep 29, 2014 | 28.67 | 28.86 | 28.66 | 28.73 | 84,516 | +0.02(+0.06%) |
Sep 26, 2014 | 28.82 | 28.85 | 28.67 | 28.71 | 87,311 | -0.17(-0.58%) |
Sep 25, 2014 | 29.07 | 29.09 | 28.84 | 28.88 | 186,773 | -0.15(-0.52%) |
Sep 24, 2014 | 28.86 | 29.12 | 28.75 | 29.03 | 76,971 | +0.08(+0.29%) |
Sep 23, 2014 | 29.04 | 29.04 | 28.90 | 28.95 | 111,112 | -0.20(-0.69%) |
Sep 22, 2014 | 29.17 | 29.22 | 29.00 | 29.15 | 154,145 | -0.04(-0.14%) |
Sep 19, 2014 | 29.31 | 29.34 | 29.19 | 29.19 | 217,524 | -0.11(-0.37%) |
Sep 18, 2014 | 29.12 | 29.33 | 29.07 | 29.30 | 181,717 | +0.12(+0.40%) |
Sep 17, 2014 | 29.29 | 29.47 | 29.13 | 29.18 | 221,696 | -0.10(-0.34%) |
Sep 16, 2014 | 29.27 | 29.43 | 29.17 | 29.28 | 182,916 | -0.35(-1.19%) |
Sep 15, 2014 | 29.62 | 29.74 | 29.59 | 29.64 | 73,472 | +0.15(+0.51%) |
Sep 12, 2014 | 29.51 | 29.53 | 29.36 | 29.48 | 67,080 | -0.14(-0.48%) |
Sep 11, 2014 | 29.64 | 29.71 | 29.59 | 29.63 | 104,451 | -0.25(-0.84%) |
Sep 10, 2014 | 29.79 | 29.90 | 29.79 | 29.88 | 94,253 | +0.01(+0.03%) |
Sep 09, 2014 | 29.80 | 29.99 | 29.74 | 29.87 | 115,501 | +0.26(+0.88%) |
Sep 08, 2014 | 29.59 | 29.78 | 29.53 | 29.61 | 119,830 | +0.16(+0.54%) |
Sep 05, 2014 | 29.39 | 29.46 | 29.29 | 29.45 | 73,425 | +0.19(+0.66%) |
Sep 04, 2014 | 29.44 | 29.44 | 29.17 | 29.26 | 80,401 | -0.44(-1.47%) |
Sep 03, 2014 | 29.77 | 29.80 | 29.63 | 29.69 | 102,287 | +0.21(+0.71%) |
Sep 02, 2014 | 29.54 | 29.59 | 29.47 | 29.48 | 62,416 | +0.03(+0.09%) |
Aug 29, 2014 | 29.48 | 29.46 | 29.46 | 29.46 | 69,461 | +0.08(+0.29%) |
Aug 28, 2014 | 29.39 | 29.49 | 29.33 | 29.38 | 61,305 | +0.05(+0.17%) |
Aug 27, 2014 | 29.31 | 29.43 | 29.27 | 29.33 | 91,442 | -0.08(-0.26%) |
Aug 26, 2014 | 29.32 | 29.45 | 29.28 | 29.40 | 101,941 | +0.23(+0.80%) |
Aug 25, 2014 | 29.02 | 29.25 | 28.96 | 29.17 | 64,541 | +0.08(+0.29%) |
Aug 22, 2014 | 29.25 | 29.28 | 28.95 | 29.08 | 79,876 | -0.08(-0.29%) |
Aug 21, 2014 | 29.08 | 29.19 | 29.06 | 29.17 | 468,421 | +0.20(+0.69%) |
Aug 20, 2014 | 28.86 | 29.09 | 28.83 | 28.97 | 60,338 | -0.18(-0.60%) |
Aug 19, 2014 | 29.16 | 29.18 | 29.04 | 29.14 | 104,219 | -0.23(-0.77%) |
Aug 18, 2014 | 29.29 | 29.39 | 29.14 | 29.37 | 118,360 | +0.54(+1.86%) |
Aug 15, 2014 | 29.22 | 29.25 | 28.66 | 28.83 | 106,461 | -0.21(-0.72%) |
Aug 14, 2014 | 28.90 | 29.04 | 28.90 | 29.04 | 67,631 | +0.08(+0.26%) |
Aug 13, 2014 | 29.09 | 29.13 | 28.93 | 28.97 | 63,919 | +0.15(+0.52%) |
Aug 12, 2014 | 28.82 | 28.86 | 28.71 | 28.81 | 62,882 | -0.24(-0.84%) |
Aug 11, 2014 | 29.07 | 29.12 | 28.97 | 29.06 | 129,941 | +0.18(+0.64%) |
Aug 08, 2014 | 28.87 | 28.96 | 28.71 | 28.87 | 117,483 | -0.13(-0.43%) |
Aug 07, 2014 | 29.11 | 29.25 | 28.97 | 29.00 | 94,438 | -0.44(-1.48%) |
Aug 06, 2014 | 29.22 | 29.53 | 29.20 | 29.43 | 174,270 | +0.54(+1.89%) |
Aug 05, 2014 | 28.78 | 29.08 | 28.74 | 28.89 | 113,295 | +0.55(+1.95%) |
Aug 04, 2014 | 28.40 | 28.43 | 28.12 | 28.34 | 72,721 | -0.22(-0.76%) |