Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.63 | 32.74 | 31.67 | 32.14 | 459,109 | +0.20(+0.63%) |
Oct 30, 2014 | 30.94 | 32.15 | 30.94 | 31.94 | 217,099 | +0.80(+2.57%) |
Oct 29, 2014 | 31.15 | 31.18 | 30.59 | 31.14 | 174,658 | +0.01(+0.03%) |
Oct 28, 2014 | 30.02 | 31.14 | 29.99 | 31.13 | 293,270 | +1.22(+4.08%) |
Oct 27, 2014 | 29.58 | 29.94 | 29.76 | 29.91 | 150,618 | +0.16(+0.53%) |
Oct 24, 2014 | 29.59 | 29.85 | 29.34 | 29.76 | 112,541 | +0.16(+0.53%) |
Oct 23, 2014 | 29.03 | 29.85 | 28.91 | 29.60 | 193,938 | +0.98(+3.41%) |
Oct 22, 2014 | 29.61 | 30.07 | 28.62 | 28.63 | 181,763 | -0.97(-3.27%) |
Oct 21, 2014 | 29.24 | 29.73 | 28.97 | 29.59 | 180,739 | +0.49(+1.68%) |
Oct 20, 2014 | 29.58 | 29.71 | 28.97 | 29.10 | 236,295 | -0.68(-2.28%) |
Oct 17, 2014 | 29.47 | 29.88 | 29.31 | 29.78 | 350,256 | +0.74(+2.55%) |
Oct 16, 2014 | 28.09 | 29.14 | 27.89 | 29.04 | 430,841 | +0.60(+2.11%) |
Oct 15, 2014 | 26.70 | 28.50 | 26.52 | 28.44 | 447,830 | +1.38(+5.08%) |
Oct 14, 2014 | 26.81 | 27.60 | 26.66 | 27.07 | 399,331 | +0.49(+1.83%) |
Oct 13, 2014 | 27.11 | 27.58 | 26.51 | 26.58 | 244,377 | -0.51(-1.86%) |
Oct 10, 2014 | 27.05 | 27.81 | 27.00 | 27.08 | 314,327 | -0.10(-0.35%) |
Oct 09, 2014 | 28.00 | 28.14 | 27.17 | 27.18 | 252,784 | -0.91(-3.22%) |
Oct 08, 2014 | 27.01 | 28.09 | 26.92 | 28.09 | 228,689 | +1.04(+3.86%) |
Oct 07, 2014 | 27.21 | 27.32 | 26.99 | 27.04 | 172,676 | -0.39(-1.43%) |
Oct 06, 2014 | 27.69 | 27.82 | 27.41 | 27.43 | 136,929 | -0.11(-0.41%) |
Oct 03, 2014 | 27.67 | 27.82 | 27.33 | 27.55 | 152,891 | +0.21(+0.76%) |
Oct 02, 2014 | 27.06 | 27.62 | 26.95 | 27.34 | 266,943 | +0.22(+0.80%) |
Oct 01, 2014 | 27.63 | 27.63 | 27.00 | 27.12 | 310,899 | -0.58(-2.11%) |
Sep 30, 2014 | 27.97 | 28.10 | 27.69 | 27.70 | 255,056 | -0.28(-1.00%) |
Sep 29, 2014 | 27.86 | 28.02 | 27.68 | 27.98 | 203,167 | -0.30(-1.05%) |
Sep 26, 2014 | 28.07 | 28.36 | 27.90 | 28.28 | 341,588 | +0.24(+0.84%) |
Sep 25, 2014 | 28.49 | 28.51 | 27.96 | 28.04 | 247,976 | -0.56(-1.94%) |
Sep 24, 2014 | 28.55 | 28.73 | 28.35 | 28.60 | 138,699 | +0.18(+0.64%) |
Sep 23, 2014 | 28.57 | 28.75 | 28.12 | 28.42 | 226,446 | -0.36(-1.27%) |
Sep 22, 2014 | 29.12 | 29.30 | 28.61 | 28.78 | 154,550 | -0.55(-1.86%) |
Sep 19, 2014 | 29.71 | 29.83 | 29.06 | 29.33 | 354,187 | -0.30(-1.02%) |
Sep 18, 2014 | 29.77 | 29.95 | 29.45 | 29.63 | 227,119 | -0.02(-0.06%) |
Sep 17, 2014 | 29.55 | 29.88 | 29.35 | 29.65 | 212,617 | +0.10(+0.32%) |
Sep 16, 2014 | 29.23 | 29.78 | 29.17 | 29.55 | 143,455 | +0.27(+0.92%) |
Sep 15, 2014 | 29.84 | 29.84 | 29.01 | 29.28 | 120,664 | -0.62(-2.06%) |
Sep 12, 2014 | 30.57 | 30.77 | 29.90 | 29.90 | 144,688 | -0.73(-2.38%) |
Sep 11, 2014 | 29.77 | 30.89 | 29.77 | 30.63 | 216,385 | +0.61(+2.02%) |
Sep 10, 2014 | 29.45 | 30.05 | 29.17 | 30.02 | 155,732 | +0.50(+1.70%) |
Sep 09, 2014 | 30.03 | 30.09 | 29.45 | 29.52 | 138,659 | -0.48(-1.59%) |
Sep 08, 2014 | 29.95 | 30.26 | 29.84 | 29.99 | 118,115 | -0.03(-0.09%) |
Sep 05, 2014 | 29.99 | 30.33 | 29.77 | 30.02 | 269,961 | -0.09(-0.29%) |
Sep 04, 2014 | 30.51 | 30.72 | 29.98 | 30.11 | 141,513 | -0.27(-0.89%) |
Sep 03, 2014 | 31.16 | 31.16 | 30.27 | 30.38 | 103,958 | -0.61(-1.96%) |
Sep 02, 2014 | 30.69 | 31.31 | 30.69 | 30.98 | 212,165 | +0.39(+1.28%) |
Aug 29, 2014 | 30.54 | 30.59 | 30.59 | 30.59 | 153,104 | +0.05(+0.17%) |
Aug 28, 2014 | 30.71 | 30.80 | 30.37 | 30.54 | 95,650 | -0.24(-0.79%) |
Aug 27, 2014 | 30.93 | 31.00 | 30.71 | 30.78 | 124,714 | -0.04(-0.14%) |
Aug 26, 2014 | 30.48 | 31.01 | 30.48 | 30.83 | 117,422 | +0.30(+0.99%) |
Aug 25, 2014 | 30.24 | 30.60 | 30.11 | 30.52 | 135,856 | +0.54(+1.79%) |
Aug 22, 2014 | 29.92 | 30.15 | 29.78 | 29.99 | 132,824 | +0.03(+0.09%) |
Aug 21, 2014 | 29.88 | 30.11 | 29.62 | 29.96 | 111,831 | +0.13(+0.44%) |
Aug 20, 2014 | 29.79 | 30.01 | 29.63 | 29.83 | 101,131 | -0.11(-0.38%) |
Aug 19, 2014 | 30.12 | 30.16 | 29.87 | 29.94 | 175,410 | -0.08(-0.26%) |
Aug 18, 2014 | 30.01 | 30.33 | 29.93 | 30.02 | 176,739 | +0.31(+1.05%) |
Aug 15, 2014 | 30.33 | 30.36 | 29.27 | 29.71 | 273,106 | -0.31(-1.04%) |
Aug 14, 2014 | 29.98 | 30.20 | 29.82 | 30.02 | 111,809 | +0.03(+0.09%) |
Aug 13, 2014 | 29.84 | 30.12 | 29.84 | 29.99 | 133,592 | +0.29(+0.96%) |
Aug 12, 2014 | 29.83 | 30.07 | 29.61 | 29.71 | 245,145 | -0.20(-0.67%) |
Aug 11, 2014 | 29.59 | 30.25 | 29.56 | 29.91 | 213,484 | +0.52(+1.77%) |
Aug 08, 2014 | 28.77 | 29.51 | 28.77 | 29.39 | 135,884 | +0.61(+2.11%) |
Aug 07, 2014 | 28.94 | 29.16 | 28.67 | 28.78 | 232,226 | -0.11(-0.39%) |
Aug 06, 2014 | 28.53 | 29.16 | 28.39 | 28.89 | 242,368 | +0.19(+0.66%) |
Aug 05, 2014 | 28.32 | 28.84 | 28.25 | 28.70 | 278,443 | +0.15(+0.52%) |
Aug 04, 2014 | 28.52 | 28.79 | 27.69 | 28.55 | 357,225 | +0.10(+0.34%) |