Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.23 | 29.44 | 28.97 | 29.35 | 208,609 | +0.27(+0.94%) |
Oct 30, 2014 | 29.30 | 29.49 | 29.02 | 29.08 | 150,920 | -0.12(-0.42%) |
Oct 29, 2014 | 29.39 | 29.90 | 29.08 | 29.20 | 150,055 | -0.17(-0.58%) |
Oct 28, 2014 | 28.64 | 29.37 | 28.45 | 29.37 | 238,451 | +0.71(+2.49%) |
Oct 27, 2014 | 29.40 | 29.56 | 28.61 | 28.65 | 320,161 | -0.91(-3.07%) |
Oct 24, 2014 | 30.35 | 30.35 | 29.56 | 29.56 | 202,501 | -0.56(-1.84%) |
Oct 23, 2014 | 29.83 | 30.20 | 29.62 | 30.12 | 211,224 | +0.53(+1.79%) |
Oct 22, 2014 | 30.62 | 30.68 | 29.53 | 29.59 | 362,196 | -0.93(-3.04%) |
Oct 21, 2014 | 30.60 | 30.83 | 30.13 | 30.51 | 334,985 | +0.51(+1.69%) |
Oct 20, 2014 | 29.77 | 30.18 | 29.56 | 30.01 | 357,811 | +0.28(+0.95%) |
Oct 17, 2014 | 29.82 | 30.00 | 29.30 | 29.72 | 391,839 | +0.49(+1.66%) |
Oct 16, 2014 | 27.67 | 29.54 | 27.43 | 29.24 | 697,138 | +1.54(+5.55%) |
Oct 15, 2014 | 26.54 | 28.44 | 26.47 | 27.70 | 796,465 | +0.87(+3.26%) |
Oct 14, 2014 | 27.33 | 27.41 | 26.45 | 26.83 | 873,093 | -0.53(-1.95%) |
Oct 13, 2014 | 28.35 | 28.35 | 27.24 | 27.36 | 954,124 | -1.10(-3.85%) |
Oct 10, 2014 | 29.62 | 29.67 | 28.13 | 28.46 | 1,124,936 | -1.57(-5.23%) |
Oct 09, 2014 | 30.79 | 30.85 | 30.00 | 30.03 | 529,944 | -0.76(-2.48%) |
Oct 08, 2014 | 30.80 | 30.86 | 30.00 | 30.79 | 640,810 | -0.03(-0.10%) |
Oct 07, 2014 | 31.40 | 31.42 | 30.69 | 30.82 | 344,624 | -0.60(-1.92%) |
Oct 06, 2014 | 31.86 | 31.86 | 30.75 | 31.42 | 559,538 | -0.69(-2.14%) |
Oct 03, 2014 | 31.86 | 32.11 | 31.53 | 32.11 | 214,899 | +0.33(+1.05%) |
Oct 02, 2014 | 31.70 | 31.86 | 31.20 | 31.78 | 294,144 | -0.03(-0.10%) |
Oct 01, 2014 | 32.09 | 32.19 | 31.31 | 31.81 | 341,842 | -0.13(-0.41%) |
Sep 30, 2014 | 32.29 | 32.34 | 31.80 | 31.94 | 183,535 | -0.30(-0.94%) |
Sep 29, 2014 | 31.78 | 32.26 | 31.64 | 32.24 | 156,678 | +0.44(+1.40%) |
Sep 26, 2014 | 31.26 | 31.84 | 31.26 | 31.80 | 144,409 | +0.54(+1.72%) |
Sep 25, 2014 | 31.73 | 31.73 | 31.21 | 31.26 | 231,206 | -0.45(-1.42%) |
Sep 24, 2014 | 31.46 | 31.86 | 31.20 | 31.71 | 147,581 | +0.25(+0.80%) |
Sep 23, 2014 | 31.24 | 31.62 | 31.02 | 31.46 | 188,098 | +0.17(+0.53%) |
Sep 22, 2014 | 31.58 | 31.73 | 31.25 | 31.30 | 216,052 | -0.33(-1.03%) |
Sep 19, 2014 | 32.03 | 32.15 | 31.51 | 31.62 | 374,554 | -0.41(-1.28%) |
Sep 18, 2014 | 32.26 | 32.36 | 31.89 | 32.03 | 123,037 | -0.18(-0.55%) |
Sep 17, 2014 | 32.47 | 32.50 | 32.09 | 32.21 | 168,788 | -0.30(-0.93%) |
Sep 16, 2014 | 31.86 | 32.57 | 31.78 | 32.51 | 304,749 | +0.64(+2.02%) |
Sep 15, 2014 | 31.68 | 31.89 | 31.43 | 31.86 | 177,316 | +0.27(+0.87%) |
Sep 12, 2014 | 32.19 | 32.19 | 31.38 | 31.59 | 256,219 | -0.51(-1.59%) |
Sep 11, 2014 | 31.85 | 32.28 | 31.67 | 32.10 | 154,147 | +0.21(+0.66%) |
Sep 10, 2014 | 31.96 | 32.09 | 31.63 | 31.89 | 165,891 | -0.11(-0.35%) |
Sep 09, 2014 | 31.57 | 32.14 | 31.57 | 32.00 | 237,569 | +0.28(+0.88%) |
Sep 08, 2014 | 32.54 | 32.60 | 31.65 | 31.73 | 422,338 | -0.83(-2.55%) |
Sep 05, 2014 | 32.12 | 32.59 | 32.12 | 32.56 | 231,504 | +0.42(+1.32%) |
Sep 04, 2014 | 32.32 | 32.54 | 32.03 | 32.13 | 191,818 | -0.33(-1.01%) |
Sep 03, 2014 | 32.59 | 32.59 | 32.21 | 32.46 | 713,712 | -0.16(-0.49%) |
Sep 02, 2014 | 32.86 | 32.95 | 32.29 | 32.62 | 260,396 | -0.24(-0.72%) |
Aug 29, 2014 | 32.80 | 32.86 | 32.86 | 32.86 | 310,631 | +0.17(+0.52%) |
Aug 28, 2014 | 32.27 | 32.71 | 32.24 | 32.69 | 300,174 | +0.38(+1.19%) |
Aug 27, 2014 | 31.86 | 32.42 | 31.53 | 32.31 | 597,973 | +0.88(+2.80%) |
Aug 26, 2014 | 31.85 | 31.86 | 31.42 | 31.42 | 151,292 | -0.27(-0.87%) |
Aug 25, 2014 | 31.53 | 31.78 | 31.36 | 31.70 | 293,613 | +0.23(+0.72%) |
Aug 22, 2014 | 31.36 | 31.52 | 31.12 | 31.47 | 273,240 | +0.12(+0.37%) |
Aug 21, 2014 | 31.02 | 31.17 | 30.58 | 31.36 | 328,526 | +0.24(+0.77%) |
Aug 20, 2014 | 31.21 | 31.30 | 31.03 | 31.12 | 167,903 | -0.10(-0.33%) |
Aug 19, 2014 | 31.55 | 31.58 | 31.19 | 31.22 | 243,838 | -0.15(-0.46%) |
Aug 18, 2014 | 31.49 | 31.60 | 31.23 | 31.36 | 326,794 | -0.15(-0.47%) |
Aug 15, 2014 | 31.26 | 31.55 | 31.02 | 31.51 | 240,416 | +0.16(+0.52%) |
Aug 14, 2014 | 31.62 | 31.62 | 31.22 | 31.35 | 251,104 | -0.24(-0.77%) |
Aug 13, 2014 | 31.53 | 31.95 | 31.44 | 31.59 | 359,477 | -0.05(-0.17%) |
Aug 12, 2014 | 31.07 | 31.59 | 30.91 | 31.65 | 368,896 | +0.35(+1.12%) |
Aug 11, 2014 | 31.37 | 31.37 | 30.88 | 31.30 | 263,054 | +0.43(+1.39%) |
Aug 08, 2014 | 30.27 | 30.63 | 30.04 | 30.87 | 233,770 | +0.57(+1.89%) |
Aug 07, 2014 | 30.27 | 30.34 | 30.00 | 30.30 | 189,700 | +0.02(+0.06%) |
Aug 06, 2014 | 30.06 | 30.34 | 29.58 | 30.28 | 228,743 | +0.20(+0.65%) |
Aug 05, 2014 | 30.95 | 30.95 | 29.85 | 30.08 | 388,797 | -0.60(-1.94%) |
Aug 04, 2014 | 29.81 | 30.74 | 29.75 | 30.68 | 393,077 | +1.02(+3.43%) |