Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.67 | 27.72 | 27.25 | 27.67 | 3,118,573 | +0.32(+1.17%) |
Oct 30, 2014 | 27.51 | 27.74 | 26.95 | 27.35 | 2,564,972 | -0.21(-0.76%) |
Oct 29, 2014 | 27.93 | 27.97 | 26.95 | 27.56 | 6,612,505 | -0.41(-1.47%) |
Oct 28, 2014 | 26.62 | 28.14 | 26.55 | 27.97 | 5,221,849 | +1.55(+5.87%) |
Oct 27, 2014 | 26.29 | 26.55 | 26.39 | 26.42 | 2,088,199 | +0.03(+0.11%) |
Oct 24, 2014 | 25.49 | 26.79 | 25.26 | 26.39 | 4,592,345 | +1.28(+5.10%) |
Oct 23, 2014 | 25.48 | 25.72 | 25.04 | 25.11 | 3,130,787 | -0.09(-0.36%) |
Oct 22, 2014 | 24.45 | 25.35 | 24.35 | 25.20 | 4,957,265 | +0.78(+3.19%) |
Oct 21, 2014 | 23.54 | 25.21 | 23.36 | 24.42 | 10,721,687 | +0.88(+3.74%) |
Oct 20, 2014 | 26.07 | 26.07 | 22.83 | 23.54 | 21,140,418 | -6.33(-21.19%) |
Oct 17, 2014 | 29.64 | 30.14 | 29.51 | 29.87 | 1,554,276 | +0.70(+2.40%) |
Oct 16, 2014 | 28.24 | 29.28 | 28.19 | 29.17 | 2,380,535 | +0.31(+1.07%) |
Oct 15, 2014 | 28.50 | 29.19 | 27.72 | 28.86 | 2,937,444 | -0.02(-0.07%) |
Oct 14, 2014 | 29.08 | 29.48 | 28.64 | 28.88 | 1,998,568 | +0.07(+0.24%) |
Oct 13, 2014 | 29.25 | 29.45 | 28.68 | 28.81 | 2,577,448 | -0.50(-1.71%) |
Oct 10, 2014 | 30.41 | 30.61 | 29.30 | 29.31 | 2,312,130 | -1.21(-3.96%) |
Oct 09, 2014 | 31.35 | 31.44 | 30.31 | 30.52 | 1,849,154 | -0.94(-2.99%) |
Oct 08, 2014 | 30.87 | 31.49 | 30.53 | 31.46 | 890,539 | +0.60(+1.94%) |
Oct 07, 2014 | 31.57 | 31.63 | 30.85 | 30.86 | 1,907,067 | -0.97(-3.05%) |
Oct 06, 2014 | 32.10 | 32.29 | 31.57 | 31.83 | 984,285 | -0.21(-0.66%) |
Oct 03, 2014 | 32.45 | 32.68 | 31.98 | 32.04 | 1,066,914 | -0.15(-0.47%) |
Oct 02, 2014 | 32.17 | 32.35 | 31.15 | 32.19 | 1,762,313 | -0.10(-0.31%) |
Oct 01, 2014 | 33.35 | 33.80 | 32.09 | 32.29 | 2,416,247 | -1.12(-3.35%) |
Sep 30, 2014 | 33.63 | 33.63 | 33.19 | 33.41 | 1,006,183 | -0.19(-0.57%) |
Sep 29, 2014 | 33.48 | 33.76 | 33.29 | 33.60 | 912,761 | -0.35(-1.03%) |
Sep 26, 2014 | 33.31 | 33.98 | 32.93 | 33.95 | 1,241,302 | +0.76(+2.29%) |
Sep 25, 2014 | 33.69 | 34.10 | 33.13 | 33.19 | 1,552,105 | -0.62(-1.83%) |
Sep 24, 2014 | 33.49 | 33.88 | 33.16 | 33.81 | 1,054,690 | +0.26(+0.77%) |
Sep 23, 2014 | 33.72 | 33.99 | 33.43 | 33.55 | 1,094,032 | -0.39(-1.15%) |
Sep 22, 2014 | 34.13 | 34.20 | 33.67 | 33.94 | 937,453 | -0.36(-1.05%) |
Sep 19, 2014 | 34.94 | 35.05 | 34.21 | 34.30 | 1,400,531 | -0.45(-1.29%) |
Sep 18, 2014 | 34.76 | 35.23 | 34.71 | 34.75 | 1,657,338 | +0.12(+0.35%) |
Sep 17, 2014 | 34.29 | 34.74 | 34.19 | 34.63 | 1,707,836 | +0.29(+0.84%) |
Sep 16, 2014 | 33.40 | 34.50 | 33.19 | 34.34 | 2,265,853 | +0.90(+2.69%) |
Sep 15, 2014 | 33.34 | 33.52 | 33.10 | 33.44 | 1,591,285 | +0.16(+0.48%) |
Sep 12, 2014 | 33.50 | 33.55 | 33.05 | 33.28 | 795,311 | -0.32(-0.95%) |
Sep 11, 2014 | 33.13 | 33.63 | 33.07 | 33.60 | 653,856 | +0.32(+0.96%) |
Sep 10, 2014 | 33.36 | 33.53 | 33.15 | 33.28 | 883,814 | +0.01(+0.03%) |
Sep 09, 2014 | 33.50 | 33.72 | 33.08 | 33.27 | 1,058,980 | -0.22(-0.66%) |
Sep 08, 2014 | 33.56 | 33.66 | 33.19 | 33.49 | 1,006,962 | -0.05(-0.15%) |
Sep 05, 2014 | 33.31 | 33.53 | 32.93 | 33.54 | 899,851 | +0.33(+0.99%) |
Sep 04, 2014 | 33.75 | 33.77 | 33.04 | 33.21 | 1,379,815 | -0.53(-1.57%) |
Sep 03, 2014 | 34.40 | 34.47 | 33.57 | 33.74 | 1,223,385 | -0.60(-1.75%) |
Sep 02, 2014 | 34.16 | 34.47 | 33.88 | 34.34 | 1,437,462 | +0.18(+0.53%) |
Aug 29, 2014 | 33.89 | 34.16 | 34.16 | 34.16 | 1,092,400 | +0.41(+1.21%) |
Aug 28, 2014 | 33.99 | 34.06 | 33.47 | 33.75 | 2,499,888 | -0.33(-0.97%) |
Aug 27, 2014 | 34.38 | 34.47 | 34.03 | 34.08 | 628,969 | -0.23(-0.67%) |
Aug 26, 2014 | 34.35 | 34.43 | 34.24 | 34.31 | 790,824 | +0.06(+0.18%) |
Aug 25, 2014 | 34.21 | 34.47 | 33.86 | 34.25 | 1,362,960 | +0.28(+0.82%) |
Aug 22, 2014 | 34.20 | 34.29 | 33.80 | 33.97 | 1,219,760 | -0.28(-0.82%) |
Aug 21, 2014 | 33.55 | 34.60 | 33.36 | 34.25 | 3,342,544 | +0.67(+2.00%) |
Aug 20, 2014 | 33.18 | 33.63 | 33.15 | 33.58 | 1,469,480 | +0.29(+0.87%) |
Aug 19, 2014 | 32.78 | 33.49 | 32.72 | 33.29 | 1,604,128 | +0.51(+1.56%) |
Aug 18, 2014 | 32.35 | 32.78 | 32.21 | 32.78 | 1,417,127 | +0.74(+2.31%) |
Aug 15, 2014 | 32.34 | 32.46 | 31.67 | 32.04 | 1,274,879 | -0.10(-0.31%) |
Aug 14, 2014 | 31.53 | 32.24 | 31.39 | 32.14 | 1,861,548 | +0.71(+2.26%) |
Aug 13, 2014 | 30.97 | 31.61 | 30.83 | 31.43 | 1,610,929 | +0.66(+2.14%) |
Aug 12, 2014 | 30.83 | 31.02 | 30.45 | 30.77 | 1,000,659 | -0.18(-0.58%) |
Aug 11, 2014 | 30.73 | 31.19 | 30.67 | 30.95 | 1,354,113 | +0.44(+1.44%) |
Aug 08, 2014 | 30.62 | 30.64 | 30.14 | 30.51 | 2,065,031 | -0.01(-0.03%) |
Aug 07, 2014 | 31.00 | 31.29 | 30.43 | 30.52 | 1,463,433 | -0.40(-1.29%) |
Aug 06, 2014 | 31.01 | 31.27 | 30.86 | 30.92 | 1,506,415 | -0.18(-0.58%) |
Aug 05, 2014 | 30.85 | 31.50 | 30.66 | 31.10 | 2,048,529 | +0.09(+0.29%) |
Aug 04, 2014 | 31.30 | 31.54 | 30.74 | 31.01 | 1,900,204 | -0.24(-0.77%) |