Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.60 | 31.73 | 31.38 | 31.56 | 141,982 | -0.03(-0.08%) |
Oct 30, 2014 | 31.00 | 31.64 | 30.96 | 31.59 | 119,785 | +0.32(+1.02%) |
Oct 29, 2014 | 31.51 | 31.63 | 31.19 | 31.27 | 159,208 | +0.03(+0.11%) |
Oct 28, 2014 | 31.17 | 31.25 | 31.07 | 31.24 | 178,811 | +0.28(+0.92%) |
Oct 27, 2014 | 30.89 | 30.89 | 30.89 | 30.95 | 90,900 | +0.06(+0.20%) |
Oct 24, 2014 | 30.78 | 30.99 | 30.73 | 30.89 | 364,554 | +0.52(+1.70%) |
Oct 23, 2014 | 29.96 | 30.37 | 29.88 | 30.37 | 255,568 | +0.81(+2.74%) |
Oct 22, 2014 | 29.74 | 29.81 | 29.56 | 29.56 | 114,895 | -0.17(-0.58%) |
Oct 21, 2014 | 29.63 | 29.74 | 29.48 | 29.74 | 167,682 | +0.00(+0.00%) |
Oct 20, 2014 | 29.45 | 29.75 | 29.45 | 29.74 | 100,961 | +0.11(+0.38%) |
Oct 17, 2014 | 29.16 | 29.91 | 29.15 | 29.62 | 226,870 | +1.21(+4.25%) |
Oct 16, 2014 | 27.93 | 28.56 | 27.93 | 28.42 | 196,433 | -0.30(-1.05%) |
Oct 15, 2014 | 28.64 | 28.79 | 28.37 | 28.72 | 153,938 | -0.07(-0.24%) |
Oct 14, 2014 | 28.84 | 28.99 | 28.79 | 28.79 | 167,838 | -0.35(-1.21%) |
Oct 13, 2014 | 29.23 | 29.52 | 29.12 | 29.14 | 96,803 | -0.22(-0.73%) |
Oct 10, 2014 | 29.53 | 29.57 | 29.33 | 29.36 | 113,330 | -0.26(-0.87%) |
Oct 09, 2014 | 29.94 | 30.09 | 29.54 | 29.62 | 119,408 | -0.61(-2.03%) |
Oct 08, 2014 | 29.93 | 30.24 | 29.78 | 30.23 | 200,118 | +0.53(+1.80%) |
Oct 07, 2014 | 29.75 | 29.90 | 29.69 | 29.69 | 111,853 | -0.11(-0.38%) |
Oct 06, 2014 | 29.83 | 29.84 | 29.61 | 29.81 | 105,647 | -0.19(-0.63%) |
Oct 03, 2014 | 29.92 | 30.38 | 29.79 | 29.99 | 229,509 | -0.13(-0.43%) |
Oct 02, 2014 | 30.26 | 30.31 | 29.87 | 30.12 | 164,425 | +0.09(+0.32%) |
Oct 01, 2014 | 30.18 | 30.24 | 29.98 | 30.03 | 209,240 | +0.11(+0.37%) |
Sep 30, 2014 | 29.87 | 30.05 | 29.83 | 29.92 | 128,871 | +0.35(+1.20%) |
Sep 29, 2014 | 29.50 | 29.70 | 29.49 | 29.56 | 82,134 | +0.02(+0.06%) |
Sep 26, 2014 | 29.66 | 29.68 | 29.50 | 29.55 | 84,851 | -0.17(-0.58%) |
Sep 25, 2014 | 29.92 | 29.93 | 29.68 | 29.72 | 181,509 | -0.16(-0.52%) |
Sep 24, 2014 | 29.70 | 29.96 | 29.58 | 29.87 | 74,802 | +0.09(+0.29%) |
Sep 23, 2014 | 29.88 | 29.88 | 29.74 | 29.79 | 107,981 | -0.21(-0.69%) |
Sep 22, 2014 | 30.02 | 30.06 | 29.84 | 29.99 | 149,801 | -0.04(-0.14%) |
Sep 19, 2014 | 30.16 | 30.19 | 30.04 | 30.04 | 211,393 | -0.11(-0.37%) |
Sep 18, 2014 | 29.97 | 30.18 | 29.91 | 30.15 | 176,596 | +0.12(+0.40%) |
Sep 17, 2014 | 30.14 | 30.32 | 29.98 | 30.03 | 215,448 | -0.10(-0.34%) |
Sep 16, 2014 | 30.12 | 30.28 | 30.02 | 30.13 | 177,760 | -0.36(-1.19%) |
Sep 15, 2014 | 30.48 | 30.61 | 30.45 | 30.49 | 71,401 | +0.16(+0.51%) |
Sep 12, 2014 | 30.37 | 30.38 | 30.21 | 30.34 | 65,190 | -0.15(-0.48%) |
Sep 11, 2014 | 30.49 | 30.57 | 30.44 | 30.49 | 101,507 | -0.26(-0.84%) |
Sep 10, 2014 | 30.66 | 30.76 | 30.66 | 30.75 | 91,596 | +0.01(+0.03%) |
Sep 09, 2014 | 30.67 | 30.86 | 30.61 | 30.74 | 112,245 | +0.27(+0.88%) |
Sep 08, 2014 | 30.45 | 30.64 | 30.38 | 30.47 | 116,452 | +0.16(+0.54%) |
Sep 05, 2014 | 30.24 | 30.31 | 30.14 | 30.31 | 71,356 | +0.20(+0.66%) |
Sep 04, 2014 | 30.30 | 30.30 | 30.02 | 30.11 | 78,135 | -0.45(-1.47%) |
Sep 03, 2014 | 30.63 | 30.67 | 30.49 | 30.56 | 99,405 | +0.22(+0.71%) |
Sep 02, 2014 | 30.40 | 30.45 | 30.32 | 30.34 | 60,657 | +0.03(+0.09%) |
Aug 29, 2014 | 30.34 | 30.31 | 30.31 | 30.31 | 67,504 | +0.09(+0.29%) |
Aug 28, 2014 | 30.24 | 30.35 | 30.18 | 30.23 | 59,577 | +0.05(+0.17%) |
Aug 27, 2014 | 30.16 | 30.28 | 30.12 | 30.18 | 88,865 | -0.08(-0.26%) |
Aug 26, 2014 | 30.17 | 30.31 | 30.13 | 30.25 | 99,068 | +0.24(+0.80%) |
Aug 25, 2014 | 29.87 | 30.10 | 29.80 | 30.01 | 62,722 | +0.09(+0.29%) |
Aug 22, 2014 | 30.10 | 30.12 | 29.79 | 29.93 | 77,625 | -0.09(-0.29%) |
Aug 21, 2014 | 29.93 | 30.04 | 29.90 | 30.01 | 455,219 | +0.21(+0.69%) |
Aug 20, 2014 | 29.69 | 29.93 | 29.67 | 29.81 | 58,638 | -0.18(-0.60%) |
Aug 19, 2014 | 30.00 | 30.03 | 29.88 | 29.99 | 101,281 | -0.23(-0.77%) |
Aug 18, 2014 | 30.14 | 30.24 | 29.99 | 30.22 | 115,024 | +0.55(+1.86%) |
Aug 15, 2014 | 30.07 | 30.10 | 29.49 | 29.67 | 103,461 | -0.22(-0.72%) |
Aug 14, 2014 | 29.74 | 29.88 | 29.74 | 29.88 | 65,724 | +0.08(+0.26%) |
Aug 13, 2014 | 29.93 | 29.98 | 29.77 | 29.81 | 62,117 | +0.16(+0.52%) |
Aug 12, 2014 | 29.66 | 29.69 | 29.54 | 29.65 | 61,109 | -0.25(-0.84%) |
Aug 11, 2014 | 29.91 | 29.97 | 29.81 | 29.90 | 126,279 | +0.19(+0.64%) |
Aug 08, 2014 | 29.71 | 29.80 | 29.54 | 29.71 | 114,172 | -0.13(-0.43%) |
Aug 07, 2014 | 29.95 | 30.10 | 29.81 | 29.84 | 91,776 | -0.45(-1.48%) |
Aug 06, 2014 | 30.06 | 30.38 | 30.05 | 30.29 | 169,358 | +0.56(+1.89%) |
Aug 05, 2014 | 29.62 | 29.93 | 29.57 | 29.73 | 110,102 | +0.57(+1.95%) |
Aug 04, 2014 | 29.23 | 29.25 | 28.93 | 29.16 | 70,671 | -0.22(-0.76%) |