Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.62 | 31.75 | 31.40 | 31.59 | 141,888 | -0.03(-0.08%) |
Oct 30, 2014 | 31.02 | 31.66 | 30.98 | 31.61 | 119,705 | +0.32(+1.02%) |
Oct 29, 2014 | 31.53 | 31.65 | 31.21 | 31.29 | 159,103 | +0.03(+0.11%) |
Oct 28, 2014 | 31.19 | 31.27 | 31.09 | 31.26 | 178,693 | +0.28(+0.92%) |
Oct 27, 2014 | 30.91 | 30.91 | 30.91 | 30.97 | 90,840 | +0.06(+0.20%) |
Oct 24, 2014 | 30.80 | 31.01 | 30.75 | 30.91 | 364,312 | +0.52(+1.70%) |
Oct 23, 2014 | 29.98 | 30.39 | 29.90 | 30.39 | 255,398 | +0.81(+2.74%) |
Oct 22, 2014 | 29.76 | 29.82 | 29.58 | 29.58 | 114,818 | -0.17(-0.58%) |
Oct 21, 2014 | 29.65 | 29.76 | 29.50 | 29.76 | 167,571 | +0.00(+0.00%) |
Oct 20, 2014 | 29.47 | 29.77 | 29.47 | 29.76 | 100,894 | +0.11(+0.38%) |
Oct 17, 2014 | 29.18 | 29.93 | 29.17 | 29.64 | 226,720 | +1.21(+4.25%) |
Oct 16, 2014 | 27.95 | 28.58 | 27.95 | 28.44 | 196,303 | -0.30(-1.05%) |
Oct 15, 2014 | 28.66 | 28.81 | 28.38 | 28.74 | 153,836 | -0.07(-0.24%) |
Oct 14, 2014 | 28.86 | 29.01 | 28.81 | 28.81 | 167,726 | -0.35(-1.21%) |
Oct 13, 2014 | 29.25 | 29.54 | 29.14 | 29.16 | 96,739 | -0.22(-0.73%) |
Oct 10, 2014 | 29.55 | 29.59 | 29.35 | 29.38 | 113,255 | -0.26(-0.87%) |
Oct 09, 2014 | 29.96 | 30.11 | 29.56 | 29.64 | 119,328 | -0.61(-2.02%) |
Oct 08, 2014 | 29.95 | 30.26 | 29.80 | 30.25 | 199,985 | +0.53(+1.80%) |
Oct 07, 2014 | 29.77 | 29.92 | 29.71 | 29.71 | 111,779 | -0.11(-0.38%) |
Oct 06, 2014 | 29.85 | 29.86 | 29.63 | 29.82 | 105,577 | -0.19(-0.63%) |
Oct 03, 2014 | 29.94 | 30.40 | 29.81 | 30.01 | 229,357 | -0.13(-0.43%) |
Oct 02, 2014 | 30.28 | 30.33 | 29.89 | 30.14 | 164,316 | +0.09(+0.32%) |
Oct 01, 2014 | 30.20 | 30.27 | 30.00 | 30.05 | 209,101 | +0.11(+0.37%) |
Sep 30, 2014 | 29.89 | 30.07 | 29.85 | 29.94 | 128,785 | +0.35(+1.20%) |
Sep 29, 2014 | 29.52 | 29.72 | 29.51 | 29.58 | 82,080 | +0.02(+0.06%) |
Sep 26, 2014 | 29.68 | 29.70 | 29.52 | 29.57 | 84,794 | -0.17(-0.58%) |
Sep 25, 2014 | 29.94 | 29.95 | 29.70 | 29.74 | 181,389 | -0.16(-0.52%) |
Sep 24, 2014 | 29.72 | 29.98 | 29.60 | 29.89 | 74,752 | +0.09(+0.29%) |
Sep 23, 2014 | 29.90 | 29.90 | 29.76 | 29.81 | 107,909 | -0.21(-0.69%) |
Sep 22, 2014 | 30.04 | 30.08 | 29.86 | 30.01 | 149,701 | -0.04(-0.14%) |
Sep 19, 2014 | 30.18 | 30.21 | 30.06 | 30.06 | 211,253 | -0.11(-0.37%) |
Sep 18, 2014 | 29.99 | 30.20 | 29.93 | 30.17 | 176,479 | +0.12(+0.40%) |
Sep 17, 2014 | 30.16 | 30.34 | 30.00 | 30.05 | 215,305 | -0.10(-0.34%) |
Sep 16, 2014 | 30.14 | 30.30 | 30.04 | 30.15 | 177,642 | -0.36(-1.19%) |
Sep 15, 2014 | 30.50 | 30.63 | 30.47 | 30.52 | 71,353 | +0.16(+0.51%) |
Sep 12, 2014 | 30.39 | 30.40 | 30.23 | 30.36 | 65,146 | -0.15(-0.48%) |
Sep 11, 2014 | 30.52 | 30.59 | 30.46 | 30.51 | 101,440 | -0.26(-0.84%) |
Sep 10, 2014 | 30.68 | 30.78 | 30.68 | 30.77 | 91,536 | +0.01(+0.03%) |
Sep 09, 2014 | 30.69 | 30.88 | 30.63 | 30.76 | 112,171 | +0.27(+0.88%) |
Sep 08, 2014 | 30.47 | 30.66 | 30.40 | 30.49 | 116,375 | +0.16(+0.54%) |
Sep 05, 2014 | 30.27 | 30.33 | 30.16 | 30.33 | 71,308 | +0.20(+0.66%) |
Sep 04, 2014 | 30.32 | 30.32 | 30.04 | 30.13 | 78,083 | -0.45(-1.47%) |
Sep 03, 2014 | 30.65 | 30.69 | 30.51 | 30.58 | 99,339 | +0.22(+0.71%) |
Sep 02, 2014 | 30.42 | 30.47 | 30.34 | 30.36 | 60,617 | +0.03(+0.09%) |
Aug 29, 2014 | 30.36 | 30.33 | 30.33 | 30.33 | 67,459 | +0.09(+0.29%) |
Aug 28, 2014 | 30.27 | 30.37 | 30.20 | 30.25 | 59,538 | +0.05(+0.17%) |
Aug 27, 2014 | 30.18 | 30.30 | 30.14 | 30.20 | 88,806 | -0.08(-0.26%) |
Aug 26, 2014 | 30.19 | 30.33 | 30.15 | 30.27 | 99,002 | +0.24(+0.80%) |
Aug 25, 2014 | 29.89 | 30.12 | 29.82 | 30.03 | 62,680 | +0.09(+0.29%) |
Aug 22, 2014 | 30.12 | 30.14 | 29.81 | 29.95 | 77,573 | -0.09(-0.29%) |
Aug 21, 2014 | 29.95 | 30.06 | 29.92 | 30.03 | 454,917 | +0.21(+0.69%) |
Aug 20, 2014 | 29.71 | 29.95 | 29.69 | 29.82 | 58,599 | -0.18(-0.60%) |
Aug 19, 2014 | 30.02 | 30.05 | 29.90 | 30.01 | 101,214 | -0.23(-0.77%) |
Aug 18, 2014 | 30.16 | 30.27 | 30.01 | 30.24 | 114,948 | +0.55(+1.86%) |
Aug 15, 2014 | 30.09 | 30.12 | 29.51 | 29.69 | 103,392 | -0.22(-0.72%) |
Aug 14, 2014 | 29.76 | 29.90 | 29.76 | 29.90 | 65,681 | +0.08(+0.26%) |
Aug 13, 2014 | 29.95 | 30.00 | 29.79 | 29.82 | 62,076 | +0.16(+0.52%) |
Aug 12, 2014 | 29.68 | 29.71 | 29.56 | 29.67 | 61,069 | -0.25(-0.84%) |
Aug 11, 2014 | 29.93 | 29.99 | 29.82 | 29.92 | 126,195 | +0.19(+0.64%) |
Aug 08, 2014 | 29.73 | 29.82 | 29.56 | 29.73 | 114,096 | -0.13(-0.43%) |
Aug 07, 2014 | 29.97 | 30.12 | 29.82 | 29.86 | 91,715 | -0.45(-1.48%) |
Aug 06, 2014 | 30.08 | 30.40 | 30.07 | 30.31 | 169,246 | +0.56(+1.89%) |
Aug 05, 2014 | 29.64 | 29.95 | 29.59 | 29.75 | 110,029 | +0.57(+1.95%) |
Aug 04, 2014 | 29.25 | 29.27 | 28.95 | 29.18 | 70,624 | -0.22(-0.76%) |