Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.29 | 33.52 | 32.59 | 33.01 | 434,462 | +0.47(+1.45%) |
Oct 30, 2014 | 32.32 | 32.56 | 31.79 | 32.54 | 273,341 | +0.14(+0.42%) |
Oct 29, 2014 | 32.45 | 32.70 | 32.12 | 32.40 | 313,717 | +0.01(+0.03%) |
Oct 28, 2014 | 32.08 | 32.50 | 31.78 | 32.39 | 501,203 | +0.55(+1.74%) |
Oct 27, 2014 | 31.76 | 32.03 | 31.91 | 31.84 | 425,261 | -0.07(-0.23%) |
Oct 24, 2014 | 31.87 | 32.55 | 31.60 | 31.91 | 638,654 | +0.21(+0.66%) |
Oct 23, 2014 | 31.28 | 31.77 | 30.92 | 31.70 | 520,925 | +1.62(+5.40%) |
Oct 22, 2014 | 30.56 | 30.61 | 29.92 | 30.08 | 297,660 | -0.31(-1.01%) |
Oct 21, 2014 | 30.10 | 30.60 | 29.48 | 30.39 | 215,271 | +0.44(+1.48%) |
Oct 20, 2014 | 29.17 | 29.94 | 29.04 | 29.94 | 270,185 | +0.54(+1.85%) |
Oct 17, 2014 | 30.17 | 30.31 | 29.37 | 29.40 | 261,331 | -0.34(-1.16%) |
Oct 16, 2014 | 28.90 | 29.95 | 28.90 | 29.74 | 412,336 | +0.41(+1.39%) |
Oct 15, 2014 | 28.08 | 29.43 | 27.68 | 29.34 | 397,647 | +0.83(+2.89%) |
Oct 14, 2014 | 28.47 | 28.91 | 28.34 | 28.51 | 246,441 | +0.31(+1.09%) |
Oct 13, 2014 | 28.47 | 29.19 | 28.03 | 28.20 | 342,285 | -0.31(-1.08%) |
Oct 10, 2014 | 29.39 | 29.39 | 28.36 | 28.51 | 300,597 | -1.04(-3.53%) |
Oct 09, 2014 | 30.47 | 30.47 | 29.55 | 29.55 | 242,987 | -0.92(-3.04%) |
Oct 08, 2014 | 29.53 | 30.50 | 29.32 | 30.48 | 312,769 | +1.01(+3.42%) |
Oct 07, 2014 | 29.85 | 30.02 | 29.47 | 29.47 | 489,489 | -0.62(-2.05%) |
Oct 06, 2014 | 30.64 | 30.73 | 30.07 | 30.09 | 403,126 | -0.52(-1.69%) |
Oct 03, 2014 | 30.73 | 30.80 | 30.32 | 30.60 | 219,694 | +0.15(+0.51%) |
Oct 02, 2014 | 29.84 | 30.67 | 29.74 | 30.45 | 314,928 | +0.53(+1.76%) |
Oct 01, 2014 | 30.29 | 30.33 | 29.77 | 29.92 | 357,755 | -0.34(-1.14%) |
Sep 30, 2014 | 30.56 | 30.60 | 30.27 | 30.27 | 330,286 | -0.34(-1.13%) |
Sep 29, 2014 | 30.26 | 30.67 | 30.26 | 30.61 | 150,212 | -0.02(-0.06%) |
Sep 26, 2014 | 30.31 | 30.66 | 30.26 | 30.63 | 195,250 | +0.40(+1.32%) |
Sep 25, 2014 | 30.67 | 30.71 | 30.05 | 30.23 | 210,694 | -0.41(-1.33%) |
Sep 24, 2014 | 30.54 | 30.76 | 30.38 | 30.64 | 158,269 | +0.23(+0.75%) |
Sep 23, 2014 | 30.60 | 30.86 | 30.38 | 30.41 | 329,847 | -0.03(-0.09%) |
Sep 22, 2014 | 30.67 | 30.80 | 30.38 | 30.44 | 242,459 | -0.43(-1.38%) |
Sep 19, 2014 | 31.28 | 31.63 | 30.80 | 30.87 | 1,003,179 | -0.26(-0.84%) |
Sep 18, 2014 | 30.61 | 31.18 | 30.49 | 31.13 | 189,688 | +0.63(+2.08%) |
Sep 17, 2014 | 30.59 | 30.80 | 30.43 | 30.50 | 273,894 | -0.14(-0.44%) |
Sep 16, 2014 | 30.40 | 30.68 | 30.21 | 30.63 | 444,060 | +0.23(+0.75%) |
Sep 15, 2014 | 30.84 | 31.04 | 30.18 | 30.41 | 255,078 | -0.52(-1.67%) |
Sep 12, 2014 | 31.09 | 31.09 | 30.85 | 30.92 | 318,196 | -0.08(-0.26%) |
Sep 11, 2014 | 30.68 | 31.07 | 30.60 | 31.00 | 249,700 | +0.24(+0.77%) |
Sep 10, 2014 | 30.55 | 30.89 | 30.44 | 30.77 | 205,937 | +0.20(+0.65%) |
Sep 09, 2014 | 30.78 | 30.91 | 30.52 | 30.57 | 210,362 | -0.22(-0.71%) |
Sep 08, 2014 | 30.86 | 31.01 | 30.63 | 30.79 | 215,301 | -0.04(-0.12%) |
Sep 05, 2014 | 30.42 | 30.84 | 30.26 | 30.82 | 285,026 | +0.30(+0.98%) |
Sep 04, 2014 | 30.89 | 30.94 | 30.48 | 30.52 | 142,589 | -0.22(-0.71%) |
Sep 03, 2014 | 31.18 | 31.18 | 30.52 | 30.74 | 438,408 | -0.35(-1.14%) |
Sep 02, 2014 | 31.00 | 31.30 | 30.76 | 31.09 | 458,642 | +0.32(+1.03%) |
Aug 29, 2014 | 30.60 | 30.78 | 30.78 | 30.78 | 227,612 | +0.23(+0.74%) |
Aug 28, 2014 | 29.89 | 30.66 | 29.84 | 30.55 | 407,612 | +0.49(+1.64%) |
Aug 27, 2014 | 29.99 | 30.10 | 29.93 | 30.06 | 237,626 | +0.02(+0.06%) |
Aug 26, 2014 | 29.70 | 30.14 | 29.70 | 30.04 | 313,906 | +0.40(+1.34%) |
Aug 25, 2014 | 29.86 | 29.86 | 29.51 | 29.64 | 209,453 | -0.13(-0.42%) |
Aug 22, 2014 | 29.79 | 29.79 | 29.66 | 29.77 | 212,252 | -0.04(-0.12%) |
Aug 21, 2014 | 29.82 | 30.01 | 29.51 | 29.80 | 196,633 | +0.01(+0.03%) |
Aug 20, 2014 | 29.73 | 29.88 | 29.51 | 29.79 | 304,824 | +0.04(+0.12%) |
Aug 19, 2014 | 30.02 | 30.28 | 29.70 | 29.76 | 410,271 | -0.13(-0.42%) |
Aug 18, 2014 | 30.01 | 30.03 | 29.70 | 29.88 | 263,683 | +0.22(+0.73%) |
Aug 15, 2014 | 29.78 | 30.04 | 29.26 | 29.67 | 388,867 | +0.11(+0.37%) |
Aug 14, 2014 | 29.37 | 29.65 | 29.34 | 29.56 | 175,787 | +0.14(+0.46%) |
Aug 13, 2014 | 29.48 | 29.64 | 29.48 | 29.42 | 163,778 | +0.08(+0.28%) |
Aug 12, 2014 | 29.42 | 29.60 | 29.23 | 29.34 | 352,183 | -0.20(-0.67%) |
Aug 11, 2014 | 29.44 | 29.73 | 29.14 | 29.54 | 181,808 | +0.27(+0.92%) |
Aug 08, 2014 | 29.05 | 29.39 | 29.04 | 29.27 | 203,742 | +0.21(+0.71%) |
Aug 07, 2014 | 29.44 | 29.48 | 28.90 | 29.06 | 294,266 | -0.28(-0.95%) |
Aug 06, 2014 | 29.11 | 29.59 | 29.11 | 29.34 | 354,317 | +0.12(+0.40%) |
Aug 05, 2014 | 28.96 | 29.36 | 28.89 | 29.23 | 209,543 | +0.18(+0.62%) |
Aug 04, 2014 | 28.87 | 29.07 | 28.51 | 29.05 | 535,065 | +0.27(+0.94%) |