Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.45 | 33.66 | 32.99 | 33.46 | 158,760 | +0.53(+1.61%) |
Oct 30, 2014 | 32.34 | 33.19 | 32.19 | 32.93 | 74,352 | +0.43(+1.31%) |
Oct 29, 2014 | 32.51 | 32.74 | 32.16 | 32.50 | 56,699 | +0.06(+0.19%) |
Oct 28, 2014 | 31.33 | 32.45 | 31.27 | 32.44 | 94,320 | +1.34(+4.30%) |
Oct 27, 2014 | 30.97 | 31.30 | 31.08 | 31.10 | 66,124 | +0.03(+0.09%) |
Oct 24, 2014 | 31.17 | 31.17 | 30.95 | 31.08 | 40,889 | +0.01(+0.03%) |
Oct 23, 2014 | 30.62 | 31.07 | 30.52 | 31.07 | 73,561 | +0.82(+2.72%) |
Oct 22, 2014 | 30.87 | 30.87 | 30.20 | 30.25 | 67,631 | -0.48(-1.56%) |
Oct 21, 2014 | 30.28 | 30.79 | 30.28 | 30.72 | 61,542 | +0.52(+1.73%) |
Oct 20, 2014 | 29.96 | 30.30 | 29.96 | 30.20 | 54,616 | +0.13(+0.44%) |
Oct 17, 2014 | 30.45 | 30.45 | 29.92 | 30.07 | 120,639 | +0.05(+0.18%) |
Oct 16, 2014 | 29.30 | 30.34 | 29.23 | 30.02 | 76,194 | +0.30(+1.01%) |
Oct 15, 2014 | 28.61 | 29.79 | 28.27 | 29.71 | 109,886 | +0.71(+2.44%) |
Oct 14, 2014 | 28.85 | 29.61 | 28.77 | 29.01 | 125,378 | +0.26(+0.89%) |
Oct 13, 2014 | 28.99 | 29.29 | 28.62 | 28.75 | 106,512 | -0.10(-0.34%) |
Oct 10, 2014 | 29.00 | 29.58 | 28.65 | 28.85 | 107,463 | -0.38(-1.30%) |
Oct 09, 2014 | 30.11 | 30.20 | 29.14 | 29.23 | 106,501 | -0.99(-3.28%) |
Oct 08, 2014 | 29.42 | 30.24 | 29.26 | 30.22 | 75,117 | +0.83(+2.83%) |
Oct 07, 2014 | 29.86 | 30.16 | 29.32 | 29.39 | 118,475 | -0.58(-1.92%) |
Oct 06, 2014 | 30.02 | 30.27 | 29.89 | 29.96 | 60,975 | -0.04(-0.12%) |
Oct 03, 2014 | 29.94 | 30.25 | 29.73 | 30.00 | 96,635 | +0.15(+0.50%) |
Oct 02, 2014 | 29.61 | 30.09 | 29.56 | 29.85 | 93,124 | +0.18(+0.60%) |
Oct 01, 2014 | 30.18 | 30.50 | 29.52 | 29.67 | 128,611 | -0.48(-1.59%) |
Sep 30, 2014 | 30.86 | 30.86 | 30.13 | 30.15 | 94,143 | -0.65(-2.10%) |
Sep 29, 2014 | 31.02 | 31.11 | 30.67 | 30.79 | 94,215 | -0.64(-2.03%) |
Sep 26, 2014 | 31.31 | 31.54 | 31.16 | 31.43 | 48,201 | +0.14(+0.45%) |
Sep 25, 2014 | 31.95 | 31.95 | 31.04 | 31.29 | 94,671 | -0.67(-2.11%) |
Sep 24, 2014 | 32.26 | 32.39 | 31.73 | 31.96 | 50,486 | -0.19(-0.58%) |
Sep 23, 2014 | 32.04 | 32.44 | 31.84 | 32.15 | 141,033 | -0.05(-0.17%) |
Sep 22, 2014 | 32.15 | 32.79 | 31.69 | 32.20 | 86,415 | -0.12(-0.36%) |
Sep 19, 2014 | 32.85 | 33.04 | 32.15 | 32.32 | 153,989 | -0.57(-1.72%) |
Sep 18, 2014 | 32.74 | 32.95 | 32.34 | 32.88 | 33,284 | +0.31(+0.95%) |
Sep 17, 2014 | 32.35 | 32.75 | 32.23 | 32.57 | 41,901 | +0.16(+0.49%) |
Sep 16, 2014 | 32.64 | 32.64 | 32.25 | 32.42 | 51,408 | -0.22(-0.68%) |
Sep 15, 2014 | 32.55 | 32.82 | 32.23 | 32.64 | 85,917 | +0.01(+0.03%) |
Sep 12, 2014 | 33.01 | 33.01 | 32.35 | 32.63 | 71,755 | -0.35(-1.05%) |
Sep 11, 2014 | 32.30 | 32.97 | 32.29 | 32.97 | 46,495 | +0.40(+1.22%) |
Sep 10, 2014 | 32.67 | 32.73 | 32.30 | 32.57 | 32,292 | -0.02(-0.05%) |
Sep 09, 2014 | 33.06 | 33.06 | 32.44 | 32.59 | 52,358 | -0.62(-1.87%) |
Sep 08, 2014 | 32.96 | 33.33 | 32.72 | 33.21 | 51,719 | +0.16(+0.48%) |
Sep 05, 2014 | 32.85 | 33.15 | 32.72 | 33.05 | 45,537 | +0.04(+0.11%) |
Sep 04, 2014 | 32.96 | 33.51 | 32.80 | 33.02 | 55,532 | +0.13(+0.40%) |
Sep 03, 2014 | 33.38 | 33.40 | 32.77 | 32.88 | 114,621 | -0.33(-0.98%) |
Sep 02, 2014 | 33.29 | 33.34 | 32.91 | 33.21 | 89,342 | +0.08(+0.24%) |
Aug 29, 2014 | 33.21 | 33.13 | 33.13 | 33.13 | 65,769 | -0.11(-0.34%) |
Aug 28, 2014 | 33.36 | 33.87 | 33.05 | 33.25 | 39,252 | -0.34(-1.02%) |
Aug 27, 2014 | 33.66 | 33.67 | 33.32 | 33.59 | 67,119 | -0.15(-0.44%) |
Aug 26, 2014 | 33.21 | 33.81 | 33.14 | 33.74 | 81,508 | +0.43(+1.30%) |
Aug 25, 2014 | 33.53 | 33.71 | 33.18 | 33.31 | 33,663 | -0.11(-0.32%) |
Aug 22, 2014 | 33.14 | 33.59 | 33.11 | 33.41 | 53,644 | +0.17(+0.50%) |
Aug 21, 2014 | 32.93 | 33.31 | 32.55 | 33.25 | 59,129 | +0.29(+0.88%) |
Aug 20, 2014 | 33.02 | 33.13 | 32.81 | 32.96 | 65,393 | -0.27(-0.82%) |
Aug 19, 2014 | 33.85 | 33.85 | 33.14 | 33.23 | 130,052 | -0.66(-1.95%) |
Aug 18, 2014 | 33.85 | 33.99 | 33.41 | 33.89 | 110,710 | +0.27(+0.81%) |
Aug 15, 2014 | 33.81 | 33.81 | 33.15 | 33.62 | 136,387 | +0.13(+0.40%) |
Aug 14, 2014 | 33.41 | 33.41 | 33.11 | 33.48 | 34,242 | +0.17(+0.50%) |
Aug 13, 2014 | 32.93 | 33.33 | 32.81 | 33.32 | 73,140 | +0.41(+1.23%) |
Aug 12, 2014 | 33.07 | 33.26 | 32.66 | 32.91 | 78,781 | -0.34(-1.03%) |
Aug 11, 2014 | 32.94 | 33.46 | 32.77 | 33.26 | 58,413 | +0.52(+1.59%) |
Aug 08, 2014 | 32.06 | 32.84 | 31.95 | 32.73 | 103,053 | +0.65(+2.03%) |
Aug 07, 2014 | 32.54 | 32.54 | 31.94 | 32.08 | 82,470 | -0.43(-1.33%) |
Aug 06, 2014 | 32.21 | 32.87 | 32.09 | 32.51 | 95,279 | +0.04(+0.11%) |
Aug 05, 2014 | 31.41 | 32.77 | 30.78 | 32.48 | 199,975 | +0.68(+2.14%) |
Aug 04, 2014 | 31.49 | 32.03 | 31.18 | 31.80 | 111,876 | +0.41(+1.29%) |