Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.28 | 33.51 | 32.58 | 33.00 | 434,587 | +0.47(+1.45%) |
Oct 30, 2014 | 32.31 | 32.55 | 31.78 | 32.53 | 273,420 | +0.14(+0.42%) |
Oct 29, 2014 | 32.44 | 32.69 | 32.11 | 32.39 | 313,807 | +0.01(+0.03%) |
Oct 28, 2014 | 32.07 | 32.49 | 31.77 | 32.38 | 501,347 | +0.55(+1.74%) |
Oct 27, 2014 | 31.75 | 32.02 | 31.90 | 31.83 | 425,384 | -0.07(-0.23%) |
Oct 24, 2014 | 31.86 | 32.54 | 31.59 | 31.90 | 638,838 | +0.21(+0.66%) |
Oct 23, 2014 | 31.28 | 31.76 | 30.91 | 31.69 | 521,075 | +1.62(+5.40%) |
Oct 22, 2014 | 30.55 | 30.60 | 29.92 | 30.07 | 297,746 | -0.31(-1.01%) |
Oct 21, 2014 | 30.09 | 30.60 | 29.47 | 30.38 | 215,333 | +0.44(+1.48%) |
Oct 20, 2014 | 29.16 | 29.93 | 29.03 | 29.93 | 270,263 | +0.54(+1.85%) |
Oct 17, 2014 | 30.16 | 30.31 | 29.36 | 29.39 | 261,406 | -0.34(-1.16%) |
Oct 16, 2014 | 28.89 | 29.94 | 28.89 | 29.73 | 412,455 | +0.41(+1.39%) |
Oct 15, 2014 | 28.08 | 29.42 | 27.67 | 29.33 | 397,761 | +0.82(+2.89%) |
Oct 14, 2014 | 28.47 | 28.90 | 28.33 | 28.50 | 246,512 | +0.31(+1.09%) |
Oct 13, 2014 | 28.47 | 29.18 | 28.03 | 28.19 | 342,384 | -0.31(-1.08%) |
Oct 10, 2014 | 29.38 | 29.38 | 28.35 | 28.50 | 300,684 | -1.04(-3.53%) |
Oct 09, 2014 | 30.46 | 30.46 | 29.54 | 29.54 | 243,057 | -0.92(-3.03%) |
Oct 08, 2014 | 29.52 | 30.50 | 29.31 | 30.47 | 312,860 | +1.01(+3.42%) |
Oct 07, 2014 | 29.84 | 30.02 | 29.46 | 29.46 | 489,630 | -0.62(-2.05%) |
Oct 06, 2014 | 30.63 | 30.72 | 30.06 | 30.08 | 403,243 | -0.52(-1.69%) |
Oct 03, 2014 | 30.72 | 30.79 | 30.31 | 30.60 | 219,758 | +0.15(+0.51%) |
Oct 02, 2014 | 29.83 | 30.66 | 29.73 | 30.44 | 315,018 | +0.53(+1.76%) |
Oct 01, 2014 | 30.28 | 30.32 | 29.76 | 29.92 | 357,858 | -0.34(-1.14%) |
Sep 30, 2014 | 30.55 | 30.60 | 30.26 | 30.26 | 330,381 | -0.34(-1.13%) |
Sep 29, 2014 | 30.25 | 30.66 | 30.25 | 30.60 | 150,255 | -0.02(-0.06%) |
Sep 26, 2014 | 30.31 | 30.65 | 30.25 | 30.62 | 195,306 | +0.40(+1.32%) |
Sep 25, 2014 | 30.66 | 30.70 | 30.04 | 30.22 | 210,755 | -0.41(-1.33%) |
Sep 24, 2014 | 30.53 | 30.75 | 30.37 | 30.63 | 158,314 | +0.23(+0.75%) |
Sep 23, 2014 | 30.60 | 30.85 | 30.37 | 30.41 | 329,942 | -0.03(-0.09%) |
Sep 22, 2014 | 30.66 | 30.79 | 30.37 | 30.43 | 242,529 | -0.43(-1.38%) |
Sep 19, 2014 | 31.27 | 31.62 | 30.80 | 30.86 | 1,003,468 | -0.26(-0.84%) |
Sep 18, 2014 | 30.60 | 31.18 | 30.48 | 31.12 | 189,742 | +0.63(+2.08%) |
Sep 17, 2014 | 30.58 | 30.80 | 30.42 | 30.49 | 273,973 | -0.14(-0.44%) |
Sep 16, 2014 | 30.39 | 30.67 | 30.20 | 30.62 | 444,188 | +0.23(+0.75%) |
Sep 15, 2014 | 30.83 | 31.03 | 30.17 | 30.40 | 255,151 | -0.52(-1.67%) |
Sep 12, 2014 | 31.08 | 31.08 | 30.84 | 30.91 | 318,288 | -0.08(-0.26%) |
Sep 11, 2014 | 30.67 | 31.06 | 30.59 | 30.99 | 249,772 | +0.24(+0.77%) |
Sep 10, 2014 | 30.54 | 30.88 | 30.43 | 30.76 | 205,997 | +0.20(+0.65%) |
Sep 09, 2014 | 30.77 | 30.90 | 30.51 | 30.56 | 210,423 | -0.22(-0.71%) |
Sep 08, 2014 | 30.85 | 31.00 | 30.62 | 30.78 | 215,363 | -0.04(-0.12%) |
Sep 05, 2014 | 30.41 | 30.84 | 30.25 | 30.81 | 285,108 | +0.30(+0.98%) |
Sep 04, 2014 | 30.88 | 30.93 | 30.47 | 30.51 | 142,630 | -0.22(-0.71%) |
Sep 03, 2014 | 31.17 | 31.18 | 30.51 | 30.73 | 438,535 | -0.35(-1.14%) |
Sep 02, 2014 | 30.99 | 31.29 | 30.75 | 31.09 | 458,775 | +0.32(+1.03%) |
Aug 29, 2014 | 30.59 | 30.77 | 30.77 | 30.77 | 227,678 | +0.23(+0.74%) |
Aug 28, 2014 | 29.88 | 30.65 | 29.83 | 30.54 | 407,730 | +0.49(+1.64%) |
Aug 27, 2014 | 29.98 | 30.09 | 29.92 | 30.05 | 237,694 | +0.02(+0.06%) |
Aug 26, 2014 | 29.70 | 30.13 | 29.70 | 30.03 | 313,997 | +0.40(+1.34%) |
Aug 25, 2014 | 29.85 | 29.85 | 29.50 | 29.63 | 209,513 | -0.13(-0.42%) |
Aug 22, 2014 | 29.79 | 29.79 | 29.65 | 29.76 | 212,313 | -0.04(-0.12%) |
Aug 21, 2014 | 29.81 | 30.00 | 29.50 | 29.79 | 196,690 | +0.01(+0.03%) |
Aug 20, 2014 | 29.72 | 29.87 | 29.51 | 29.79 | 304,912 | +0.04(+0.12%) |
Aug 19, 2014 | 30.01 | 30.27 | 29.69 | 29.75 | 410,390 | -0.13(-0.42%) |
Aug 18, 2014 | 30.00 | 30.02 | 29.69 | 29.88 | 263,759 | +0.22(+0.73%) |
Aug 15, 2014 | 29.77 | 30.03 | 29.25 | 29.66 | 388,979 | +0.11(+0.37%) |
Aug 14, 2014 | 29.36 | 29.64 | 29.33 | 29.55 | 175,838 | +0.14(+0.46%) |
Aug 13, 2014 | 29.47 | 29.63 | 29.47 | 29.42 | 163,825 | +0.08(+0.28%) |
Aug 12, 2014 | 29.42 | 29.60 | 29.23 | 29.33 | 352,284 | -0.20(-0.67%) |
Aug 11, 2014 | 29.43 | 29.72 | 29.14 | 29.53 | 181,860 | +0.27(+0.92%) |
Aug 08, 2014 | 29.04 | 29.38 | 29.03 | 29.26 | 203,800 | +0.21(+0.71%) |
Aug 07, 2014 | 29.43 | 29.47 | 28.89 | 29.06 | 294,351 | -0.28(-0.95%) |
Aug 06, 2014 | 29.10 | 29.58 | 29.10 | 29.33 | 354,419 | +0.12(+0.40%) |
Aug 05, 2014 | 28.95 | 29.35 | 28.88 | 29.22 | 209,604 | +0.18(+0.62%) |
Aug 04, 2014 | 28.87 | 29.06 | 28.50 | 29.04 | 535,219 | +0.27(+0.94%) |