Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.40 | 31.62 | 31.34 | 31.50 | 69,132 | +0.85(+2.77%) |
Oct 30, 2014 | 30.25 | 30.75 | 30.12 | 30.65 | 89,921 | +0.01(+0.05%) |
Oct 29, 2014 | 31.25 | 31.31 | 30.47 | 30.64 | 62,043 | -1.05(-3.33%) |
Oct 28, 2014 | 31.84 | 31.90 | 31.56 | 31.69 | 51,542 | +0.63(+2.03%) |
Oct 27, 2014 | 30.80 | 31.49 | 31.49 | 31.06 | 100,147 | -0.43(-1.37%) |
Oct 24, 2014 | 31.70 | 31.71 | 31.29 | 31.49 | 73,345 | +0.47(+1.52%) |
Oct 23, 2014 | 30.95 | 31.35 | 30.85 | 31.02 | 80,682 | +0.71(+2.34%) |
Oct 22, 2014 | 30.74 | 30.76 | 30.25 | 30.31 | 257,474 | -0.65(-2.10%) |
Oct 21, 2014 | 30.86 | 31.00 | 30.72 | 30.96 | 557,574 | +0.69(+2.28%) |
Oct 20, 2014 | 30.01 | 30.29 | 29.94 | 30.27 | 89,224 | +0.48(+1.61%) |
Oct 17, 2014 | 30.16 | 30.87 | 29.50 | 29.79 | 177,557 | +0.78(+2.69%) |
Oct 16, 2014 | 28.48 | 29.36 | 28.48 | 29.01 | 100,774 | -0.87(-2.91%) |
Oct 15, 2014 | 29.89 | 30.05 | 29.04 | 29.88 | 93,760 | -0.83(-2.70%) |
Oct 14, 2014 | 30.72 | 30.96 | 30.49 | 30.71 | 60,390 | +0.24(+0.79%) |
Oct 13, 2014 | 31.11 | 31.20 | 30.40 | 30.47 | 67,012 | +0.00(+0.02%) |
Oct 10, 2014 | 30.91 | 31.01 | 30.43 | 30.46 | 88,252 | -0.18(-0.59%) |
Oct 09, 2014 | 31.25 | 31.31 | 30.48 | 30.64 | 75,146 | -1.25(-3.93%) |
Oct 08, 2014 | 31.45 | 31.95 | 31.09 | 31.90 | 87,675 | +0.56(+1.79%) |
Oct 07, 2014 | 31.76 | 31.86 | 31.21 | 31.34 | 84,382 | -0.96(-2.99%) |
Oct 06, 2014 | 32.27 | 32.43 | 32.04 | 32.30 | 68,096 | +0.27(+0.84%) |
Oct 03, 2014 | 31.98 | 32.13 | 31.82 | 32.03 | 83,890 | -0.20(-0.62%) |
Oct 02, 2014 | 32.54 | 32.59 | 31.91 | 32.23 | 127,431 | -0.67(-2.05%) |
Oct 01, 2014 | 33.13 | 33.13 | 32.67 | 32.91 | 47,725 | -0.01(-0.03%) |
Sep 30, 2014 | 33.07 | 33.28 | 32.86 | 32.92 | 72,603 | -0.13(-0.41%) |
Sep 29, 2014 | 32.78 | 33.14 | 32.78 | 33.05 | 92,037 | -0.55(-1.62%) |
Sep 26, 2014 | 33.65 | 33.77 | 33.37 | 33.60 | 229,974 | +0.08(+0.24%) |
Sep 25, 2014 | 33.84 | 33.99 | 33.40 | 33.52 | 336,821 | -0.70(-2.03%) |
Sep 24, 2014 | 33.71 | 34.27 | 33.50 | 34.22 | 75,057 | +0.25(+0.72%) |
Sep 23, 2014 | 34.10 | 34.20 | 33.86 | 33.97 | 218,519 | -0.43(-1.24%) |
Sep 22, 2014 | 34.75 | 34.80 | 34.30 | 34.40 | 52,812 | -0.46(-1.33%) |
Sep 19, 2014 | 35.08 | 35.24 | 34.77 | 34.86 | 58,390 | -0.24(-0.68%) |
Sep 18, 2014 | 35.09 | 35.17 | 35.00 | 35.10 | 42,949 | +0.25(+0.72%) |
Sep 17, 2014 | 34.98 | 35.13 | 34.75 | 34.85 | 274,350 | +0.00(+0.00%) |
Sep 16, 2014 | 34.41 | 34.85 | 34.34 | 34.85 | 63,273 | +0.11(+0.32%) |
Sep 15, 2014 | 34.83 | 34.84 | 34.59 | 34.74 | 447,953 | -0.21(-0.60%) |
Sep 12, 2014 | 34.88 | 35.09 | 34.73 | 34.95 | 47,503 | +0.04(+0.11%) |
Sep 11, 2014 | 34.64 | 34.94 | 34.55 | 34.91 | 56,089 | +0.01(+0.03%) |
Sep 10, 2014 | 34.72 | 34.99 | 34.67 | 34.90 | 37,923 | +0.42(+1.23%) |
Sep 09, 2014 | 34.70 | 34.73 | 34.40 | 34.48 | 155,361 | -0.42(-1.22%) |
Sep 08, 2014 | 34.97 | 35.12 | 34.70 | 34.90 | 112,721 | -0.29(-0.83%) |
Sep 05, 2014 | 35.29 | 35.30 | 35.06 | 35.19 | 145,321 | +0.07(+0.21%) |
Sep 04, 2014 | 35.12 | 35.55 | 35.04 | 35.12 | 67,618 | +0.41(+1.20%) |
Sep 03, 2014 | 34.76 | 34.85 | 34.72 | 34.70 | 80,833 | +0.59(+1.74%) |
Sep 02, 2014 | 34.13 | 34.17 | 33.85 | 34.11 | 346,410 | +0.36(+1.07%) |
Aug 29, 2014 | 33.75 | 33.75 | 33.75 | 0 | -0.17(-0.50%) | |
Aug 28, 2014 | 33.97 | 34.06 | 33.75 | 33.92 | 269,228 | -0.24(-0.70%) |
Aug 27, 2014 | 34.24 | 34.30 | 33.96 | 34.16 | 71,342 | +0.36(+1.07%) |
Aug 26, 2014 | 33.78 | 33.96 | 33.78 | 33.80 | 66,750 | +0.60(+1.82%) |
Aug 25, 2014 | 33.31 | 32.67 | 33.20 | 54,538 | +0.53(+1.61%) | |
Aug 22, 2014 | 32.85 | 32.41 | 32.67 | 54,546 | -0.23(-0.70%) | |
Aug 21, 2014 | 32.59 | 32.99 | 32.59 | 32.90 | 70,805 | +0.58(+1.79%) |
Aug 20, 2014 | 32.14 | 32.39 | 32.11 | 32.32 | 41,687 | -0.30(-0.92%) |
Aug 19, 2014 | 32.50 | 32.68 | 32.50 | 32.62 | 140,664 | -0.06(-0.18%) |
Aug 18, 2014 | 32.51 | 32.71 | 32.51 | 32.68 | 51,879 | +0.10(+0.31%) |
Aug 15, 2014 | 33.05 | 33.24 | 32.26 | 32.58 | 95,222 | +0.09(+0.28%) |
Aug 14, 2014 | 32.58 | 32.61 | 32.45 | 32.49 | 42,625 | -0.17(-0.52%) |
Aug 13, 2014 | 32.52 | 32.85 | 32.52 | 32.66 | 40,626 | +0.56(+1.74%) |
Aug 12, 2014 | 32.19 | 32.36 | 31.99 | 32.10 | 219,133 | +0.05(+0.16%) |
Aug 11, 2014 | 31.98 | 32.31 | 31.90 | 32.05 | 42,036 | -0.46(-1.41%) |
Aug 08, 2014 | 32.16 | 32.43 | 32.02 | 32.51 | 61,348 | +0.41(+1.28%) |
Aug 07, 2014 | 32.83 | 32.85 | 31.95 | 32.10 | 48,223 | -0.65(-1.98%) |
Aug 06, 2014 | 32.51 | 32.94 | 32.51 | 32.75 | 37,253 | -0.06(-0.18%) |
Aug 05, 2014 | 33.28 | 33.28 | 32.62 | 32.81 | 52,238 | -1.25(-3.68%) |
Aug 04, 2014 | 33.87 | 34.11 | 33.50 | 34.06 | 56,177 | +0.61(+1.84%) |