Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.60 | 28.98 | 27.50 | 28.05 | 1,243,771 | -0.53(-1.86%) |
Oct 30, 2014 | 28.43 | 30.12 | 28.37 | 28.58 | 1,661,888 | -3.14(-9.89%) |
Oct 29, 2014 | 32.32 | 32.91 | 31.63 | 31.72 | 447,863 | -0.53(-1.65%) |
Oct 28, 2014 | 33.64 | 33.64 | 32.04 | 32.25 | 767,917 | -1.22(-3.66%) |
Oct 27, 2014 | 34.63 | 34.63 | 33.47 | 33.47 | 384,956 | -1.16(-3.34%) |
Oct 24, 2014 | 34.32 | 34.87 | 34.29 | 34.63 | 357,493 | +0.29(+0.84%) |
Oct 23, 2014 | 34.51 | 34.67 | 34.19 | 34.34 | 292,220 | +0.05(+0.14%) |
Oct 22, 2014 | 34.45 | 34.68 | 33.90 | 34.29 | 231,550 | -0.13(-0.39%) |
Oct 21, 2014 | 34.83 | 35.27 | 34.32 | 34.43 | 309,286 | -0.40(-1.14%) |
Oct 20, 2014 | 32.76 | 34.93 | 32.75 | 34.83 | 760,560 | +2.07(+6.31%) |
Oct 17, 2014 | 33.62 | 33.62 | 32.61 | 32.76 | 316,944 | -0.57(-1.70%) |
Oct 16, 2014 | 32.42 | 33.62 | 32.30 | 33.33 | 423,751 | +0.58(+1.77%) |
Oct 15, 2014 | 32.22 | 32.98 | 31.47 | 32.75 | 416,705 | +0.32(+1.00%) |
Oct 14, 2014 | 30.96 | 32.47 | 30.96 | 32.42 | 391,929 | +1.52(+4.92%) |
Oct 13, 2014 | 30.82 | 31.43 | 30.55 | 30.90 | 317,763 | +0.09(+0.28%) |
Oct 10, 2014 | 32.65 | 32.82 | 30.81 | 30.82 | 658,731 | -2.03(-6.17%) |
Oct 09, 2014 | 31.80 | 33.44 | 31.62 | 32.84 | 479,336 | +0.92(+2.87%) |
Oct 08, 2014 | 31.87 | 32.15 | 31.29 | 31.93 | 353,591 | +0.01(+0.04%) |
Oct 07, 2014 | 32.65 | 32.79 | 31.85 | 31.91 | 362,720 | -0.83(-2.55%) |
Oct 06, 2014 | 32.56 | 33.43 | 32.37 | 32.75 | 430,580 | +0.44(+1.37%) |
Oct 03, 2014 | 31.69 | 32.50 | 31.41 | 32.30 | 260,689 | +0.92(+2.92%) |
Oct 02, 2014 | 31.90 | 32.24 | 30.34 | 31.39 | 757,288 | -0.51(-1.60%) |
Oct 01, 2014 | 32.67 | 33.28 | 31.48 | 31.90 | 717,288 | -0.87(-2.65%) |
Sep 30, 2014 | 33.65 | 33.65 | 32.59 | 32.77 | 645,879 | -0.63(-1.87%) |
Sep 29, 2014 | 32.60 | 33.50 | 32.57 | 33.39 | 569,302 | +0.87(+2.69%) |
Sep 26, 2014 | 32.08 | 32.77 | 32.05 | 32.52 | 393,889 | +0.67(+2.09%) |
Sep 25, 2014 | 32.61 | 32.61 | 31.76 | 31.85 | 327,838 | -0.71(-2.17%) |
Sep 24, 2014 | 31.10 | 32.70 | 31.10 | 32.56 | 810,110 | +1.54(+4.97%) |
Sep 23, 2014 | 31.47 | 31.59 | 30.80 | 31.02 | 549,517 | -0.44(-1.39%) |
Sep 22, 2014 | 32.50 | 32.91 | 31.33 | 31.45 | 740,153 | -1.09(-3.35%) |
Sep 19, 2014 | 33.15 | 33.46 | 32.32 | 32.54 | 1,016,196 | -0.40(-1.21%) |
Sep 18, 2014 | 33.03 | 33.32 | 32.65 | 32.94 | 919,263 | +0.07(+0.20%) |
Sep 17, 2014 | 33.76 | 33.88 | 32.87 | 32.87 | 620,003 | -0.81(-2.40%) |
Sep 16, 2014 | 34.30 | 34.68 | 33.51 | 33.68 | 633,498 | -0.77(-2.23%) |
Sep 15, 2014 | 34.38 | 34.95 | 33.53 | 34.45 | 539,818 | -0.03(-0.10%) |
Sep 12, 2014 | 34.56 | 34.79 | 34.00 | 34.48 | 326,902 | -0.03(-0.08%) |
Sep 11, 2014 | 34.11 | 35.39 | 33.99 | 34.51 | 523,095 | +0.25(+0.73%) |
Sep 10, 2014 | 33.55 | 34.31 | 33.02 | 34.26 | 723,536 | +0.64(+1.90%) |
Sep 09, 2014 | 33.98 | 34.15 | 33.56 | 33.62 | 422,656 | -0.48(-1.42%) |
Sep 08, 2014 | 34.84 | 34.93 | 34.02 | 34.11 | 343,407 | -0.85(-2.44%) |
Sep 05, 2014 | 35.21 | 35.38 | 34.72 | 34.96 | 399,628 | -0.31(-0.88%) |
Sep 04, 2014 | 35.49 | 35.66 | 35.06 | 35.27 | 799,240 | -0.04(-0.11%) |
Sep 03, 2014 | 34.49 | 35.84 | 34.49 | 35.31 | 1,274,700 | +0.93(+2.70%) |
Sep 02, 2014 | 34.13 | 34.42 | 33.97 | 34.38 | 790,864 | +0.46(+1.35%) |
Aug 29, 2014 | 33.14 | 33.92 | 33.92 | 33.92 | 1,078,499 | +0.79(+2.38%) |
Aug 28, 2014 | 33.04 | 33.24 | 32.84 | 33.14 | 924,341 | -0.01(-0.02%) |
Aug 27, 2014 | 32.98 | 33.28 | 32.75 | 33.14 | 1,901,690 | -1.20(-3.49%) |
Aug 26, 2014 | 34.16 | 34.42 | 33.71 | 34.34 | 491,271 | +0.38(+1.13%) |
Aug 25, 2014 | 34.18 | 34.93 | 33.95 | 33.96 | 384,570 | -0.23(-0.67%) |
Aug 22, 2014 | 34.01 | 34.62 | 33.84 | 34.19 | 351,215 | +0.17(+0.49%) |
Aug 21, 2014 | 33.95 | 34.12 | 33.57 | 34.02 | 428,285 | +0.07(+0.22%) |
Aug 20, 2014 | 34.01 | 34.08 | 33.53 | 33.94 | 331,686 | -0.15(-0.43%) |
Aug 19, 2014 | 33.75 | 34.31 | 33.73 | 34.09 | 345,281 | +0.38(+1.12%) |
Aug 18, 2014 | 33.95 | 34.12 | 33.59 | 33.72 | 628,779 | -0.13(-0.40%) |
Aug 15, 2014 | 34.52 | 34.52 | 33.79 | 33.85 | 341,975 | -0.38(-1.10%) |
Aug 14, 2014 | 34.14 | 34.48 | 34.14 | 34.23 | 247,909 | +0.10(+0.30%) |
Aug 13, 2014 | 34.07 | 34.15 | 34.10 | 34.13 | 318,460 | +0.33(+0.98%) |
Aug 12, 2014 | 33.88 | 34.17 | 33.72 | 33.80 | 224,298 | -0.13(-0.39%) |
Aug 11, 2014 | 34.32 | 34.48 | 33.92 | 33.93 | 370,582 | -0.08(-0.24%) |
Aug 08, 2014 | 33.84 | 34.35 | 33.78 | 34.01 | 247,232 | +0.13(+0.39%) |
Aug 07, 2014 | 33.87 | 34.34 | 33.74 | 33.88 | 273,643 | +0.11(+0.34%) |
Aug 06, 2014 | 33.38 | 33.81 | 33.16 | 33.76 | 351,735 | +0.15(+0.46%) |
Aug 05, 2014 | 33.56 | 33.97 | 33.44 | 33.61 | 275,409 | +0.05(+0.14%) |
Aug 04, 2014 | 33.29 | 34.01 | 33.29 | 33.56 | 407,858 | +0.41(+1.25%) |