Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.37 | 31.37 | 30.60 | 30.99 | 170,410 | +0.17(+0.55%) |
Oct 30, 2014 | 30.45 | 31.31 | 30.30 | 30.82 | 162,784 | +0.40(+1.31%) |
Oct 29, 2014 | 30.38 | 30.61 | 30.13 | 30.42 | 102,528 | +0.19(+0.63%) |
Oct 28, 2014 | 29.19 | 30.32 | 29.19 | 30.23 | 102,193 | +1.08(+3.70%) |
Oct 27, 2014 | 29.14 | 29.27 | 29.15 | 29.15 | 52,408 | +0.00(+0.00%) |
Oct 24, 2014 | 28.84 | 29.49 | 28.74 | 29.15 | 66,996 | +0.22(+0.76%) |
Oct 23, 2014 | 29.46 | 29.71 | 28.83 | 28.93 | 89,168 | -0.30(-1.03%) |
Oct 22, 2014 | 29.53 | 29.74 | 29.18 | 29.23 | 56,291 | -0.31(-1.05%) |
Oct 21, 2014 | 30.09 | 30.35 | 29.32 | 29.54 | 89,860 | -0.32(-1.07%) |
Oct 20, 2014 | 29.21 | 30.00 | 29.21 | 29.86 | 122,980 | +0.59(+2.02%) |
Oct 17, 2014 | 29.69 | 29.71 | 29.13 | 29.27 | 112,130 | -0.04(-0.14%) |
Oct 16, 2014 | 27.87 | 29.33 | 27.87 | 29.31 | 182,546 | +1.08(+3.83%) |
Oct 15, 2014 | 27.65 | 28.14 | 27.11 | 28.23 | 154,564 | +0.51(+1.84%) |
Oct 14, 2014 | 27.31 | 28.11 | 27.00 | 27.72 | 353,178 | +0.74(+2.74%) |
Oct 13, 2014 | 26.55 | 27.22 | 26.51 | 26.98 | 419,561 | +0.32(+1.20%) |
Oct 10, 2014 | 26.63 | 27.07 | 26.36 | 26.66 | 161,111 | -0.09(-0.34%) |
Oct 09, 2014 | 26.89 | 27.09 | 26.50 | 26.75 | 174,223 | -0.24(-0.89%) |
Oct 08, 2014 | 26.58 | 27.17 | 26.24 | 26.99 | 115,443 | +0.43(+1.62%) |
Oct 07, 2014 | 26.97 | 27.24 | 26.54 | 26.56 | 89,384 | -0.49(-1.81%) |
Oct 06, 2014 | 27.22 | 27.52 | 27.04 | 27.05 | 65,862 | -0.13(-0.48%) |
Oct 03, 2014 | 27.50 | 27.67 | 27.16 | 27.18 | 76,172 | -0.13(-0.48%) |
Oct 02, 2014 | 26.94 | 27.37 | 26.90 | 27.31 | 130,226 | +0.44(+1.64%) |
Oct 01, 2014 | 26.96 | 27.31 | 26.81 | 26.87 | 131,172 | -0.12(-0.44%) |
Sep 30, 2014 | 27.50 | 27.61 | 26.98 | 26.99 | 121,532 | -0.44(-1.60%) |
Sep 29, 2014 | 27.35 | 27.61 | 27.33 | 27.43 | 75,771 | -0.17(-0.62%) |
Sep 26, 2014 | 27.53 | 28.30 | 27.40 | 27.60 | 118,202 | +0.15(+0.55%) |
Sep 25, 2014 | 27.81 | 27.81 | 27.27 | 27.45 | 87,003 | -0.47(-1.68%) |
Sep 24, 2014 | 27.83 | 28.15 | 27.39 | 27.92 | 82,733 | +0.15(+0.54%) |
Sep 23, 2014 | 28.28 | 28.42 | 27.53 | 27.77 | 104,832 | -0.51(-1.80%) |
Sep 22, 2014 | 28.59 | 28.65 | 27.79 | 28.28 | 132,661 | -0.38(-1.33%) |
Sep 19, 2014 | 29.25 | 29.36 | 28.44 | 28.66 | 218,286 | -0.55(-1.88%) |
Sep 18, 2014 | 29.20 | 29.28 | 29.01 | 29.21 | 76,279 | +0.18(+0.62%) |
Sep 17, 2014 | 29.25 | 29.28 | 28.81 | 29.03 | 56,269 | -0.22(-0.75%) |
Sep 16, 2014 | 29.19 | 29.38 | 28.67 | 29.25 | 167,542 | +0.06(+0.21%) |
Sep 15, 2014 | 29.51 | 29.51 | 29.14 | 29.19 | 88,807 | -0.32(-1.08%) |
Sep 12, 2014 | 29.42 | 29.68 | 29.23 | 29.51 | 95,193 | +0.00(+0.00%) |
Sep 11, 2014 | 29.49 | 29.80 | 29.13 | 29.51 | 135,286 | -0.06(-0.20%) |
Sep 10, 2014 | 29.52 | 29.78 | 29.34 | 29.57 | 117,907 | +0.06(+0.20%) |
Sep 09, 2014 | 29.84 | 30.00 | 29.42 | 29.51 | 105,558 | -0.43(-1.44%) |
Sep 08, 2014 | 29.90 | 30.00 | 29.45 | 29.94 | 74,128 | +0.12(+0.40%) |
Sep 05, 2014 | 29.40 | 29.98 | 29.40 | 29.82 | 106,559 | +0.30(+1.02%) |
Sep 04, 2014 | 29.80 | 30.10 | 29.26 | 29.52 | 107,722 | -0.24(-0.81%) |
Sep 03, 2014 | 30.15 | 30.31 | 29.37 | 29.76 | 186,754 | -0.20(-0.67%) |
Sep 02, 2014 | 30.32 | 30.45 | 29.76 | 29.96 | 96,833 | -0.40(-1.32%) |
Aug 29, 2014 | 29.98 | 30.36 | 30.36 | 30.36 | 45,700 | +0.38(+1.27%) |
Aug 28, 2014 | 30.41 | 30.42 | 29.95 | 29.98 | 53,271 | -0.47(-1.54%) |
Aug 27, 2014 | 30.49 | 30.51 | 30.06 | 30.45 | 53,252 | +0.04(+0.13%) |
Aug 26, 2014 | 30.42 | 30.82 | 30.19 | 30.41 | 96,287 | +0.10(+0.33%) |
Aug 25, 2014 | 30.94 | 30.94 | 30.19 | 30.31 | 59,990 | -0.41(-1.33%) |
Aug 22, 2014 | 31.17 | 31.30 | 30.68 | 30.72 | 58,152 | -0.44(-1.41%) |
Aug 21, 2014 | 30.92 | 31.39 | 30.92 | 31.16 | 136,755 | +0.30(+0.97%) |
Aug 20, 2014 | 30.95 | 31.03 | 30.43 | 30.86 | 80,054 | -0.19(-0.61%) |
Aug 19, 2014 | 31.76 | 31.76 | 30.91 | 31.05 | 123,314 | -0.61(-1.93%) |
Aug 18, 2014 | 31.27 | 32.03 | 30.93 | 31.66 | 222,834 | +0.78(+2.53%) |
Aug 15, 2014 | 30.24 | 30.93 | 30.24 | 30.88 | 287,087 | +0.88(+2.93%) |
Aug 14, 2014 | 30.35 | 30.59 | 29.94 | 30.00 | 156,532 | -0.25(-0.83%) |
Aug 13, 2014 | 30.17 | 30.55 | 30.04 | 30.25 | 189,841 | +0.10(+0.33%) |
Aug 12, 2014 | 29.90 | 30.60 | 29.81 | 30.15 | 334,179 | +0.16(+0.53%) |
Aug 11, 2014 | 29.90 | 30.25 | 29.70 | 29.99 | 310,893 | +0.23(+0.77%) |
Aug 08, 2014 | 29.63 | 29.98 | 29.60 | 29.76 | 108,156 | +0.11(+0.37%) |
Aug 07, 2014 | 29.72 | 30.93 | 29.16 | 29.65 | 239,213 | -0.06(-0.20%) |
Aug 06, 2014 | 33.10 | 33.10 | 29.66 | 29.71 | 643,508 | -4.72(-13.71%) |
Aug 05, 2014 | 34.76 | 35.12 | 34.10 | 34.43 | 100,986 | -0.47(-1.35%) |
Aug 04, 2014 | 35.65 | 35.65 | 34.51 | 34.90 | 83,765 | -0.75(-2.09%) |