Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.06 | 29.26 | 28.56 | 28.81 | 173,186 | -0.19(-0.65%) |
Oct 30, 2014 | 29.56 | 29.78 | 28.81 | 29.00 | 143,192 | -0.81(-2.72%) |
Oct 29, 2014 | 29.65 | 30.68 | 29.28 | 29.81 | 116,854 | +0.25(+0.84%) |
Oct 28, 2014 | 28.72 | 29.56 | 28.47 | 29.56 | 122,698 | +0.94(+3.27%) |
Oct 27, 2014 | 29.09 | 29.40 | 29.40 | 28.62 | 142,447 | -0.78(-2.65%) |
Oct 24, 2014 | 28.66 | 29.56 | 28.59 | 29.40 | 112,509 | +0.62(+2.17%) |
Oct 23, 2014 | 28.94 | 29.54 | 28.56 | 28.78 | 129,345 | +0.22(+0.77%) |
Oct 22, 2014 | 29.00 | 29.84 | 28.12 | 28.56 | 218,854 | -0.72(-2.45%) |
Oct 21, 2014 | 28.09 | 29.56 | 28.06 | 29.28 | 286,059 | +1.15(+4.11%) |
Oct 20, 2014 | 28.22 | 28.22 | 27.16 | 28.12 | 265,342 | +0.12(+0.45%) |
Oct 17, 2014 | 26.41 | 27.97 | 26.22 | 28.00 | 374,743 | +1.97(+7.55%) |
Oct 16, 2014 | 23.69 | 26.16 | 23.41 | 26.03 | 241,771 | +1.62(+6.65%) |
Oct 15, 2014 | 23.88 | 24.78 | 22.82 | 24.41 | 336,544 | +0.37(+1.56%) |
Oct 14, 2014 | 24.63 | 24.88 | 23.10 | 24.04 | 326,151 | -0.06(-0.26%) |
Oct 13, 2014 | 26.00 | 26.35 | 23.97 | 24.10 | 203,489 | -1.90(-7.32%) |
Oct 10, 2014 | 25.91 | 26.31 | 23.32 | 26.00 | 508,168 | -0.39(-1.48%) |
Oct 09, 2014 | 27.25 | 27.75 | 25.47 | 26.39 | 394,237 | -1.48(-5.32%) |
Oct 08, 2014 | 29.34 | 29.47 | 26.44 | 27.87 | 423,883 | -1.53(-5.20%) |
Oct 07, 2014 | 30.22 | 30.53 | 29.09 | 29.40 | 302,329 | -1.25(-4.07%) |
Oct 06, 2014 | 31.28 | 31.28 | 30.06 | 30.65 | 137,256 | -0.03(-0.10%) |
Oct 03, 2014 | 30.37 | 30.84 | 30.00 | 30.68 | 167,070 | +0.12(+0.41%) |
Oct 02, 2014 | 30.90 | 31.06 | 28.56 | 30.56 | 571,106 | -0.34(-1.11%) |
Oct 01, 2014 | 31.12 | 31.37 | 30.84 | 30.90 | 127,608 | -0.25(-0.80%) |
Sep 30, 2014 | 31.03 | 31.65 | 30.56 | 31.15 | 135,761 | +0.19(+0.60%) |
Sep 29, 2014 | 30.93 | 31.34 | 30.75 | 30.97 | 60,322 | -0.28(-0.90%) |
Sep 26, 2014 | 30.87 | 31.28 | 30.50 | 31.25 | 70,493 | +0.66(+2.14%) |
Sep 25, 2014 | 30.53 | 31.06 | 30.18 | 30.59 | 168,959 | -0.31(-1.01%) |
Sep 24, 2014 | 30.59 | 30.97 | 30.03 | 30.90 | 178,021 | +0.25(+0.81%) |
Sep 23, 2014 | 30.43 | 31.21 | 30.28 | 30.65 | 162,800 | +0.09(+0.31%) |
Sep 22, 2014 | 31.37 | 31.37 | 30.31 | 30.56 | 179,495 | -0.81(-2.59%) |
Sep 19, 2014 | 32.34 | 32.56 | 31.21 | 31.37 | 203,958 | -0.91(-2.80%) |
Sep 18, 2014 | 32.62 | 32.68 | 32.00 | 32.28 | 172,379 | -0.22(-0.67%) |
Sep 17, 2014 | 31.87 | 32.68 | 31.65 | 32.49 | 228,794 | +0.41(+1.26%) |
Sep 16, 2014 | 31.28 | 32.28 | 31.12 | 32.09 | 227,749 | +0.72(+2.29%) |
Sep 15, 2014 | 31.34 | 31.50 | 30.00 | 31.37 | 286,717 | +0.34(+1.11%) |
Sep 12, 2014 | 31.96 | 31.96 | 30.25 | 31.03 | 403,837 | -1.16(-3.59%) |
Sep 11, 2014 | 32.00 | 32.28 | 31.56 | 32.18 | 153,232 | +0.09(+0.29%) |
Sep 10, 2014 | 32.65 | 32.68 | 32.00 | 32.09 | 171,592 | -0.50(-1.53%) |
Sep 09, 2014 | 32.46 | 32.71 | 32.18 | 32.59 | 187,344 | -0.03(-0.10%) |
Sep 08, 2014 | 32.34 | 32.71 | 32.06 | 32.62 | 232,480 | +0.28(+0.87%) |
Sep 05, 2014 | 32.09 | 32.62 | 31.84 | 32.34 | 219,033 | +0.12(+0.39%) |
Sep 04, 2014 | 32.31 | 32.78 | 32.21 | 32.21 | 491,259 | -0.25(-0.77%) |
Sep 03, 2014 | 32.18 | 32.56 | 31.37 | 32.46 | 4,255,801 | -1.75(-5.11%) |
Sep 02, 2014 | 34.15 | 34.31 | 34.02 | 34.21 | 71,729 | +0.06(+0.18%) |
Aug 29, 2014 | 34.18 | 34.15 | 34.15 | 34.15 | 36,104 | -0.06(-0.18%) |
Aug 28, 2014 | 34.15 | 34.34 | 34.06 | 34.21 | 64,027 | -0.09(-0.27%) |
Aug 27, 2014 | 34.18 | 34.31 | 34.18 | 34.31 | 32,487 | +0.09(+0.27%) |
Aug 26, 2014 | 34.21 | 34.37 | 34.06 | 34.21 | 60,224 | -0.03(-0.09%) |
Aug 25, 2014 | 34.34 | 34.37 | 34.09 | 34.24 | 51,910 | +0.00(+0.00%) |
Aug 22, 2014 | 34.18 | 34.37 | 34.09 | 34.24 | 33,490 | -0.09(-0.27%) |
Aug 21, 2014 | 34.31 | 34.34 | 34.02 | 34.34 | 33,302 | +0.06(+0.18%) |
Aug 20, 2014 | 34.21 | 34.21 | 33.99 | 34.27 | 54,230 | -0.06(-0.18%) |
Aug 19, 2014 | 34.46 | 34.46 | 34.09 | 34.34 | 70,717 | +0.03(+0.09%) |
Aug 18, 2014 | 34.40 | 34.43 | 34.18 | 34.31 | 73,161 | -0.09(-0.27%) |
Aug 15, 2014 | 34.59 | 34.59 | 33.96 | 34.40 | 82,593 | +0.03(+0.09%) |
Aug 14, 2014 | 34.34 | 34.52 | 34.34 | 34.37 | 61,630 | -0.06(-0.18%) |
Aug 13, 2014 | 34.18 | 34.43 | 33.99 | 34.43 | 54,204 | +0.41(+1.19%) |
Aug 12, 2014 | 34.43 | 34.43 | 33.74 | 34.02 | 40,404 | -0.41(-1.18%) |
Aug 11, 2014 | 33.99 | 34.84 | 33.99 | 34.43 | 95,496 | +0.37(+1.10%) |
Aug 08, 2014 | 33.40 | 34.12 | 33.33 | 34.06 | 50,659 | +0.56(+1.68%) |
Aug 07, 2014 | 34.12 | 34.12 | 33.37 | 33.49 | 48,753 | -0.47(-1.38%) |
Aug 06, 2014 | 34.12 | 34.34 | 33.70 | 33.96 | 54,174 | -0.37(-1.09%) |
Aug 05, 2014 | 33.74 | 34.40 | 33.28 | 34.34 | 125,606 | +0.48(+1.41%) |
Aug 04, 2014 | 33.77 | 34.07 | 33.49 | 33.86 | 49,470 | +0.00(+0.00%) |