Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.28 | 30.48 | 29.80 | 30.21 | 550,082 | +0.59(+1.98%) |
Oct 30, 2014 | 29.69 | 30.03 | 29.46 | 29.63 | 534,399 | -0.27(-0.92%) |
Oct 29, 2014 | 30.23 | 30.23 | 29.56 | 29.90 | 541,790 | -0.20(-0.67%) |
Oct 28, 2014 | 29.48 | 30.32 | 29.26 | 30.10 | 727,318 | +0.65(+2.22%) |
Oct 27, 2014 | 29.02 | 29.47 | 29.26 | 29.45 | 430,524 | +0.19(+0.65%) |
Oct 24, 2014 | 29.40 | 29.48 | 28.97 | 29.26 | 349,332 | +0.05(+0.17%) |
Oct 23, 2014 | 28.90 | 29.61 | 28.57 | 29.21 | 583,048 | +0.64(+2.25%) |
Oct 22, 2014 | 29.20 | 29.30 | 28.47 | 28.57 | 503,774 | -0.42(-1.46%) |
Oct 21, 2014 | 28.63 | 29.33 | 28.33 | 28.99 | 734,049 | +0.84(+3.00%) |
Oct 20, 2014 | 27.80 | 28.42 | 27.62 | 28.15 | 630,363 | +0.35(+1.25%) |
Oct 17, 2014 | 27.92 | 28.43 | 27.69 | 27.80 | 605,514 | +0.33(+1.20%) |
Oct 16, 2014 | 26.33 | 27.07 | 25.99 | 27.47 | 822,848 | +0.41(+1.51%) |
Oct 15, 2014 | 27.50 | 27.74 | 25.90 | 27.06 | 1,594,864 | -0.77(-2.77%) |
Oct 14, 2014 | 28.59 | 28.83 | 27.59 | 27.83 | 1,105,892 | -0.69(-2.42%) |
Oct 13, 2014 | 29.79 | 29.95 | 28.21 | 28.52 | 1,106,717 | -1.35(-4.51%) |
Oct 10, 2014 | 29.87 | 30.21 | 29.62 | 29.87 | 524,576 | +0.01(+0.03%) |
Oct 09, 2014 | 30.64 | 30.66 | 29.85 | 29.86 | 381,739 | -0.62(-2.05%) |
Oct 08, 2014 | 30.05 | 30.62 | 29.82 | 30.49 | 429,183 | +0.40(+1.32%) |
Oct 07, 2014 | 30.69 | 31.26 | 29.79 | 30.09 | 501,146 | -0.62(-2.01%) |
Oct 06, 2014 | 30.91 | 31.31 | 30.66 | 30.71 | 288,505 | +0.06(+0.19%) |
Oct 03, 2014 | 29.98 | 31.05 | 29.95 | 30.65 | 567,676 | +0.83(+2.77%) |
Oct 02, 2014 | 29.55 | 29.98 | 29.35 | 29.82 | 380,974 | +0.06(+0.21%) |
Oct 01, 2014 | 30.47 | 30.47 | 29.42 | 29.76 | 1,057,875 | -0.53(-1.75%) |
Sep 30, 2014 | 30.09 | 30.41 | 29.78 | 30.29 | 341,899 | +0.43(+1.43%) |
Sep 29, 2014 | 30.21 | 30.59 | 29.73 | 29.86 | 508,037 | -0.78(-2.55%) |
Sep 26, 2014 | 30.21 | 30.75 | 30.11 | 30.64 | 183,047 | +0.45(+1.49%) |
Sep 25, 2014 | 30.48 | 30.56 | 29.79 | 30.19 | 332,031 | -0.44(-1.45%) |
Sep 24, 2014 | 30.15 | 30.67 | 30.05 | 30.64 | 289,564 | +0.42(+1.40%) |
Sep 23, 2014 | 30.91 | 30.91 | 29.87 | 30.21 | 532,442 | -0.72(-2.32%) |
Sep 22, 2014 | 31.41 | 31.54 | 30.69 | 30.93 | 381,134 | -0.61(-1.94%) |
Sep 19, 2014 | 31.77 | 31.77 | 31.42 | 31.54 | 243,413 | -0.09(-0.30%) |
Sep 18, 2014 | 31.38 | 31.68 | 31.21 | 31.64 | 294,099 | +0.56(+1.80%) |
Sep 17, 2014 | 31.25 | 31.48 | 31.02 | 31.08 | 193,408 | -0.03(-0.11%) |
Sep 16, 2014 | 30.91 | 31.33 | 30.91 | 31.11 | 165,184 | +0.07(+0.24%) |
Sep 15, 2014 | 31.34 | 31.44 | 30.91 | 31.04 | 244,496 | -0.28(-0.89%) |
Sep 12, 2014 | 31.41 | 31.45 | 31.22 | 31.32 | 191,483 | -0.07(-0.23%) |
Sep 11, 2014 | 31.19 | 31.50 | 31.08 | 31.39 | 230,092 | +0.09(+0.27%) |
Sep 10, 2014 | 31.23 | 31.48 | 31.11 | 31.30 | 180,755 | +0.15(+0.50%) |
Sep 09, 2014 | 31.42 | 31.48 | 31.15 | 31.15 | 208,930 | -0.28(-0.88%) |
Sep 08, 2014 | 31.46 | 31.47 | 31.20 | 31.42 | 166,169 | +0.16(+0.50%) |
Sep 05, 2014 | 31.34 | 31.34 | 31.06 | 31.27 | 222,985 | -0.03(-0.09%) |
Sep 04, 2014 | 31.75 | 31.75 | 31.09 | 31.30 | 442,591 | -0.39(-1.22%) |
Sep 03, 2014 | 32.07 | 32.16 | 31.56 | 31.68 | 386,394 | -0.17(-0.55%) |
Sep 02, 2014 | 32.19 | 32.19 | 31.77 | 31.86 | 354,521 | -0.09(-0.30%) |
Aug 29, 2014 | 32.05 | 31.95 | 31.95 | 31.95 | 246,705 | -0.21(-0.64%) |
Aug 28, 2014 | 32.34 | 32.58 | 32.09 | 32.16 | 286,317 | -0.31(-0.94%) |
Aug 27, 2014 | 32.36 | 32.49 | 32.02 | 32.46 | 306,693 | +0.31(+0.96%) |
Aug 26, 2014 | 32.28 | 32.34 | 31.93 | 32.15 | 397,279 | +0.05(+0.14%) |
Aug 25, 2014 | 32.19 | 32.37 | 31.79 | 32.11 | 624,999 | +0.32(+1.01%) |
Aug 22, 2014 | 32.05 | 32.12 | 31.64 | 31.79 | 471,053 | -0.23(-0.73%) |
Aug 21, 2014 | 31.46 | 32.10 | 31.26 | 32.02 | 867,787 | +0.70(+2.25%) |
Aug 20, 2014 | 31.04 | 31.39 | 30.99 | 31.32 | 443,817 | +0.37(+1.19%) |
Aug 19, 2014 | 31.24 | 31.24 | 30.91 | 30.95 | 338,461 | -0.04(-0.13%) |
Aug 18, 2014 | 31.18 | 31.26 | 30.92 | 30.99 | 376,543 | +0.35(+1.15%) |
Aug 15, 2014 | 30.62 | 31.17 | 30.41 | 30.64 | 408,066 | +0.16(+0.53%) |
Aug 14, 2014 | 30.65 | 30.77 | 30.22 | 30.48 | 434,505 | +0.04(+0.14%) |
Aug 13, 2014 | 29.70 | 30.61 | 29.70 | 30.43 | 920,549 | +0.72(+2.42%) |
Aug 12, 2014 | 29.41 | 30.05 | 29.29 | 29.71 | 521,334 | +0.31(+1.05%) |
Aug 11, 2014 | 29.10 | 29.56 | 29.07 | 29.41 | 447,572 | +0.50(+1.74%) |
Aug 08, 2014 | 28.93 | 28.95 | 28.68 | 28.90 | 314,577 | -0.01(-0.02%) |
Aug 07, 2014 | 29.37 | 29.53 | 28.80 | 28.91 | 293,435 | -0.36(-1.23%) |
Aug 06, 2014 | 28.78 | 29.29 | 28.28 | 29.27 | 441,760 | +0.06(+0.21%) |
Aug 05, 2014 | 30.19 | 30.50 | 29.00 | 29.21 | 584,174 | -0.35(-1.19%) |
Aug 04, 2014 | 29.05 | 29.79 | 29.02 | 29.56 | 285,625 | +0.64(+2.20%) |