Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.69 | 30.81 | 30.48 | 30.65 | 146,199 | -0.03(-0.08%) |
Oct 30, 2014 | 30.10 | 30.73 | 30.07 | 30.68 | 123,342 | +0.31(+1.02%) |
Oct 29, 2014 | 30.60 | 30.72 | 30.29 | 30.37 | 163,937 | +0.03(+0.11%) |
Oct 28, 2014 | 30.27 | 30.34 | 30.18 | 30.34 | 184,122 | +0.28(+0.92%) |
Oct 27, 2014 | 30.00 | 30.00 | 30.00 | 30.06 | 93,600 | +0.06(+0.20%) |
Oct 24, 2014 | 29.89 | 30.09 | 29.84 | 30.00 | 375,381 | +0.50(+1.70%) |
Oct 23, 2014 | 29.10 | 29.50 | 29.02 | 29.50 | 263,158 | +0.79(+2.74%) |
Oct 22, 2014 | 28.89 | 28.95 | 28.71 | 28.71 | 118,307 | -0.17(-0.58%) |
Oct 21, 2014 | 28.78 | 28.88 | 28.63 | 28.88 | 172,662 | +0.00(+0.00%) |
Oct 20, 2014 | 28.60 | 28.90 | 28.60 | 28.88 | 103,960 | +0.11(+0.38%) |
Oct 17, 2014 | 28.32 | 29.05 | 28.31 | 28.77 | 233,608 | +1.17(+4.25%) |
Oct 16, 2014 | 27.13 | 27.74 | 27.13 | 27.60 | 202,267 | -0.29(-1.05%) |
Oct 15, 2014 | 27.82 | 27.96 | 27.55 | 27.89 | 158,510 | -0.07(-0.24%) |
Oct 14, 2014 | 28.01 | 28.15 | 27.96 | 27.96 | 172,822 | -0.34(-1.21%) |
Oct 13, 2014 | 28.38 | 28.67 | 28.28 | 28.30 | 99,678 | -0.21(-0.73%) |
Oct 10, 2014 | 28.68 | 28.72 | 28.48 | 28.51 | 116,696 | -0.25(-0.87%) |
Oct 09, 2014 | 29.08 | 29.22 | 28.69 | 28.76 | 122,954 | -0.59(-2.03%) |
Oct 08, 2014 | 29.07 | 29.36 | 28.92 | 29.36 | 206,061 | +0.52(+1.80%) |
Oct 07, 2014 | 28.90 | 29.04 | 28.84 | 28.84 | 115,175 | -0.11(-0.38%) |
Oct 06, 2014 | 28.97 | 28.98 | 28.75 | 28.95 | 108,785 | -0.18(-0.63%) |
Oct 03, 2014 | 29.05 | 29.51 | 28.93 | 29.13 | 236,325 | -0.13(-0.43%) |
Oct 02, 2014 | 29.39 | 29.43 | 29.00 | 29.26 | 169,309 | +0.09(+0.32%) |
Oct 01, 2014 | 29.31 | 29.37 | 29.11 | 29.16 | 215,455 | +0.11(+0.37%) |
Sep 30, 2014 | 29.00 | 29.18 | 28.97 | 29.05 | 132,698 | +0.34(+1.20%) |
Sep 29, 2014 | 28.65 | 28.84 | 28.64 | 28.71 | 84,574 | +0.02(+0.06%) |
Sep 26, 2014 | 28.80 | 28.83 | 28.65 | 28.69 | 87,371 | -0.17(-0.58%) |
Sep 25, 2014 | 29.05 | 29.07 | 28.82 | 28.86 | 186,900 | -0.15(-0.52%) |
Sep 24, 2014 | 28.85 | 29.10 | 28.73 | 29.01 | 77,023 | +0.08(+0.29%) |
Sep 23, 2014 | 29.02 | 29.02 | 28.88 | 28.93 | 111,188 | -0.20(-0.69%) |
Sep 22, 2014 | 29.15 | 29.20 | 28.98 | 29.13 | 154,250 | -0.04(-0.14%) |
Sep 19, 2014 | 29.29 | 29.32 | 29.17 | 29.17 | 217,671 | -0.11(-0.37%) |
Sep 18, 2014 | 29.10 | 29.31 | 29.05 | 29.28 | 181,841 | +0.12(+0.40%) |
Sep 17, 2014 | 29.27 | 29.45 | 29.11 | 29.16 | 221,847 | -0.10(-0.34%) |
Sep 16, 2014 | 29.25 | 29.41 | 29.15 | 29.26 | 183,040 | -0.35(-1.19%) |
Sep 15, 2014 | 29.60 | 29.72 | 29.57 | 29.62 | 73,521 | +0.15(+0.51%) |
Sep 12, 2014 | 29.49 | 29.51 | 29.34 | 29.46 | 67,126 | -0.14(-0.48%) |
Sep 11, 2014 | 29.62 | 29.69 | 29.57 | 29.61 | 104,522 | -0.25(-0.84%) |
Sep 10, 2014 | 29.77 | 29.87 | 29.77 | 29.86 | 94,317 | +0.01(+0.03%) |
Sep 09, 2014 | 29.78 | 29.97 | 29.72 | 29.85 | 115,579 | +0.26(+0.88%) |
Sep 08, 2014 | 29.57 | 29.76 | 29.51 | 29.59 | 119,911 | +0.16(+0.54%) |
Sep 05, 2014 | 29.37 | 29.44 | 29.27 | 29.43 | 73,475 | +0.19(+0.66%) |
Sep 04, 2014 | 29.42 | 29.42 | 29.15 | 29.24 | 80,456 | -0.44(-1.47%) |
Sep 03, 2014 | 29.75 | 29.78 | 29.61 | 29.67 | 102,357 | +0.21(+0.71%) |
Sep 02, 2014 | 29.52 | 29.57 | 29.45 | 29.46 | 62,458 | +0.03(+0.09%) |
Aug 29, 2014 | 29.46 | 29.44 | 29.44 | 29.44 | 69,508 | +0.08(+0.29%) |
Aug 28, 2014 | 29.37 | 29.47 | 29.31 | 29.36 | 61,347 | +0.05(+0.17%) |
Aug 27, 2014 | 29.29 | 29.41 | 29.25 | 29.31 | 91,504 | -0.08(-0.26%) |
Aug 26, 2014 | 29.30 | 29.43 | 29.26 | 29.38 | 102,010 | +0.23(+0.80%) |
Aug 25, 2014 | 29.00 | 29.23 | 28.94 | 29.15 | 64,584 | +0.08(+0.29%) |
Aug 22, 2014 | 29.23 | 29.26 | 28.93 | 29.06 | 79,930 | -0.08(-0.29%) |
Aug 21, 2014 | 29.06 | 29.17 | 29.04 | 29.15 | 468,738 | +0.20(+0.69%) |
Aug 20, 2014 | 28.84 | 29.07 | 28.81 | 28.95 | 60,379 | -0.18(-0.60%) |
Aug 19, 2014 | 29.14 | 29.16 | 29.02 | 29.12 | 104,289 | -0.23(-0.77%) |
Aug 18, 2014 | 29.27 | 29.37 | 29.12 | 29.35 | 118,441 | +0.54(+1.86%) |
Aug 15, 2014 | 29.21 | 29.23 | 28.64 | 28.81 | 106,533 | -0.21(-0.72%) |
Aug 14, 2014 | 28.88 | 29.02 | 28.88 | 29.02 | 67,676 | +0.08(+0.26%) |
Aug 13, 2014 | 29.07 | 29.11 | 28.91 | 28.95 | 63,962 | +0.15(+0.52%) |
Aug 12, 2014 | 28.80 | 28.84 | 28.69 | 28.79 | 62,924 | -0.24(-0.84%) |
Aug 11, 2014 | 29.05 | 29.10 | 28.95 | 29.04 | 130,029 | +0.18(+0.64%) |
Aug 08, 2014 | 28.85 | 28.94 | 28.69 | 28.85 | 117,563 | -0.13(-0.43%) |
Aug 07, 2014 | 29.09 | 29.23 | 28.95 | 28.98 | 94,502 | -0.44(-1.48%) |
Aug 06, 2014 | 29.20 | 29.51 | 29.18 | 29.41 | 174,388 | +0.54(+1.88%) |
Aug 05, 2014 | 28.76 | 29.06 | 28.72 | 28.87 | 113,372 | +0.55(+1.95%) |
Aug 04, 2014 | 28.38 | 28.41 | 28.10 | 28.32 | 72,770 | -0.22(-0.76%) |