Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.10 | 31.69 | 30.36 | 31.42 | 553,302 | +0.88(+2.87%) |
Oct 30, 2014 | 29.92 | 30.80 | 29.79 | 30.54 | 430,683 | +0.39(+1.29%) |
Oct 29, 2014 | 30.72 | 30.76 | 30.00 | 30.15 | 265,474 | -0.33(-1.09%) |
Oct 28, 2014 | 29.35 | 30.56 | 29.00 | 30.48 | 439,535 | +1.46(+5.01%) |
Oct 27, 2014 | 29.08 | 29.33 | 28.52 | 29.03 | 326,106 | -0.30(-1.03%) |
Oct 24, 2014 | 29.36 | 29.53 | 29.14 | 29.33 | 258,653 | +0.05(+0.17%) |
Oct 23, 2014 | 29.05 | 29.52 | 28.75 | 29.28 | 400,779 | +0.63(+2.18%) |
Oct 22, 2014 | 29.19 | 29.59 | 28.63 | 28.66 | 288,198 | -0.54(-1.84%) |
Oct 21, 2014 | 28.66 | 29.20 | 28.57 | 29.19 | 353,928 | +0.80(+2.84%) |
Oct 20, 2014 | 28.32 | 28.95 | 28.21 | 28.39 | 569,427 | +0.09(+0.32%) |
Oct 17, 2014 | 28.71 | 28.97 | 28.15 | 28.30 | 425,686 | -0.17(-0.60%) |
Oct 16, 2014 | 27.83 | 28.68 | 27.75 | 28.47 | 529,700 | +0.20(+0.72%) |
Oct 15, 2014 | 27.77 | 28.51 | 27.31 | 28.27 | 535,952 | -0.08(-0.29%) |
Oct 14, 2014 | 28.00 | 29.12 | 28.00 | 28.35 | 592,746 | +0.65(+2.35%) |
Oct 13, 2014 | 27.72 | 28.43 | 27.72 | 27.70 | 485,424 | +0.01(+0.03%) |
Oct 10, 2014 | 28.10 | 28.55 | 27.57 | 27.69 | 755,470 | -0.58(-2.04%) |
Oct 09, 2014 | 29.29 | 29.44 | 28.14 | 28.27 | 549,325 | -1.15(-3.92%) |
Oct 08, 2014 | 28.83 | 29.44 | 28.20 | 29.42 | 632,705 | +0.46(+1.57%) |
Oct 07, 2014 | 29.14 | 29.72 | 28.96 | 28.96 | 508,712 | -0.44(-1.49%) |
Oct 06, 2014 | 29.53 | 29.88 | 29.22 | 29.40 | 480,361 | +0.09(+0.31%) |
Oct 03, 2014 | 29.66 | 30.00 | 29.27 | 29.31 | 518,903 | -0.29(-0.99%) |
Oct 02, 2014 | 29.26 | 29.91 | 29.20 | 29.61 | 580,392 | +0.19(+0.64%) |
Oct 01, 2014 | 30.14 | 30.31 | 29.40 | 29.42 | 758,449 | -0.84(-2.77%) |
Sep 30, 2014 | 30.00 | 30.69 | 29.59 | 30.26 | 1,179,277 | +0.35(+1.17%) |
Sep 29, 2014 | 29.28 | 30.05 | 29.06 | 29.91 | 590,960 | +0.28(+0.96%) |
Sep 26, 2014 | 29.70 | 29.79 | 29.50 | 29.62 | 392,867 | -0.13(-0.44%) |
Sep 25, 2014 | 30.47 | 30.87 | 28.87 | 29.75 | 1,247,933 | -1.14(-3.68%) |
Sep 24, 2014 | 31.12 | 31.19 | 30.58 | 30.89 | 401,460 | +0.00(+0.00%) |
Sep 23, 2014 | 31.11 | 31.42 | 30.88 | 30.89 | 330,289 | -0.25(-0.81%) |
Sep 22, 2014 | 31.19 | 31.35 | 30.75 | 31.14 | 375,636 | -0.06(-0.21%) |
Sep 19, 2014 | 32.00 | 32.18 | 31.13 | 31.21 | 707,658 | -0.79(-2.46%) |
Sep 18, 2014 | 32.31 | 32.31 | 31.79 | 32.00 | 270,678 | -0.08(-0.25%) |
Sep 17, 2014 | 32.22 | 32.44 | 31.84 | 32.08 | 305,506 | +0.10(+0.31%) |
Sep 16, 2014 | 31.49 | 32.21 | 31.30 | 31.98 | 333,301 | +0.35(+1.10%) |
Sep 15, 2014 | 31.92 | 32.18 | 31.51 | 31.63 | 279,189 | -0.31(-0.97%) |
Sep 12, 2014 | 32.58 | 32.76 | 31.83 | 31.94 | 320,504 | -0.61(-1.87%) |
Sep 11, 2014 | 31.97 | 32.65 | 31.81 | 32.55 | 409,632 | +0.37(+1.16%) |
Sep 10, 2014 | 32.13 | 32.28 | 31.66 | 32.18 | 488,198 | -0.03(-0.10%) |
Sep 09, 2014 | 32.48 | 32.49 | 32.06 | 32.21 | 389,210 | -0.22(-0.67%) |
Sep 08, 2014 | 32.82 | 32.86 | 32.34 | 32.43 | 255,480 | -0.50(-1.52%) |
Sep 05, 2014 | 32.90 | 33.06 | 32.51 | 32.93 | 149,697 | +0.06(+0.20%) |
Sep 04, 2014 | 32.93 | 33.50 | 32.70 | 32.86 | 172,486 | -0.03(-0.10%) |
Sep 03, 2014 | 33.44 | 33.52 | 32.85 | 32.90 | 258,318 | -0.28(-0.83%) |
Sep 02, 2014 | 32.88 | 33.28 | 32.69 | 33.17 | 359,456 | +0.45(+1.36%) |
Aug 29, 2014 | 32.61 | 32.73 | 32.73 | 32.73 | 230,957 | +0.18(+0.55%) |
Aug 28, 2014 | 32.87 | 32.87 | 32.44 | 32.55 | 210,159 | -0.48(-1.45%) |
Aug 27, 2014 | 33.19 | 33.37 | 32.95 | 33.03 | 152,326 | -0.21(-0.63%) |
Aug 26, 2014 | 32.98 | 33.37 | 32.77 | 33.24 | 219,872 | +0.32(+0.98%) |
Aug 25, 2014 | 33.00 | 33.00 | 32.57 | 32.91 | 123,655 | +0.09(+0.27%) |
Aug 22, 2014 | 32.81 | 32.98 | 32.51 | 32.82 | 191,925 | -0.07(-0.22%) |
Aug 21, 2014 | 33.26 | 33.26 | 32.64 | 32.90 | 217,874 | -0.37(-1.12%) |
Aug 20, 2014 | 33.41 | 33.41 | 32.99 | 33.27 | 219,309 | -0.27(-0.80%) |
Aug 19, 2014 | 33.58 | 33.73 | 33.43 | 33.53 | 210,523 | -0.04(-0.12%) |
Aug 18, 2014 | 33.26 | 33.58 | 33.10 | 33.58 | 300,902 | +0.66(+1.99%) |
Aug 15, 2014 | 33.01 | 33.06 | 32.59 | 32.92 | 418,342 | +0.24(+0.74%) |
Aug 14, 2014 | 32.78 | 32.78 | 32.52 | 32.68 | 258,434 | -0.02(-0.07%) |
Aug 13, 2014 | 32.09 | 32.81 | 32.09 | 32.70 | 242,874 | +0.66(+2.05%) |
Aug 12, 2014 | 32.01 | 32.18 | 31.68 | 32.05 | 296,807 | -0.15(-0.45%) |
Aug 11, 2014 | 32.56 | 32.90 | 32.09 | 32.19 | 389,355 | -0.01(-0.03%) |
Aug 08, 2014 | 31.73 | 32.37 | 31.66 | 32.20 | 411,991 | +0.44(+1.38%) |
Aug 07, 2014 | 31.99 | 32.19 | 31.50 | 31.76 | 272,902 | -0.09(-0.28%) |
Aug 06, 2014 | 31.10 | 32.07 | 31.02 | 31.85 | 310,882 | +0.53(+1.68%) |
Aug 05, 2014 | 31.46 | 31.81 | 31.09 | 31.33 | 257,907 | -0.39(-1.23%) |
Aug 04, 2014 | 31.92 | 32.17 | 31.36 | 31.71 | 346,341 | -0.02(-0.08%) |