Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.96 | 28.96 | 28.92 | 28.94 | 3,688 | -0.06(-0.21%) |
Oct 30, 2014 | 28.84 | 29.00 | 28.76 | 29.00 | 14,711 | +0.26(+0.90%) |
Oct 29, 2014 | 29.00 | 29.02 | 28.68 | 28.74 | 81,343 | -0.16(-0.55%) |
Oct 28, 2014 | 28.93 | 28.95 | 28.90 | 28.90 | 12,524 | -0.60(-2.03%) |
Oct 27, 2014 | 29.48 | 29.37 | 29.45 | 29.50 | 16,603 | +0.13(+0.43%) |
Oct 24, 2014 | 29.77 | 29.77 | 29.37 | 29.37 | 7,004 | -0.07(-0.22%) |
Oct 23, 2014 | 29.57 | 29.58 | 29.42 | 29.44 | 6,857 | -0.56(-1.87%) |
Oct 22, 2014 | 29.22 | 30.00 | 29.22 | 30.00 | 29,466 | +0.38(+1.28%) |
Oct 21, 2014 | 29.76 | 30.06 | 29.56 | 29.62 | 2,976 | -1.40(-4.51%) |
Oct 20, 2014 | 31.59 | 31.59 | 30.98 | 31.02 | 1,185 | -0.54(-1.71%) |
Oct 17, 2014 | 31.10 | 31.81 | 30.80 | 31.56 | 19,367 | -1.24(-3.78%) |
Oct 16, 2014 | 34.80 | 34.80 | 33.31 | 32.80 | 30,732 | +0.33(+1.02%) |
Oct 15, 2014 | 33.00 | 36.08 | 32.47 | 32.47 | 49,090 | +0.27(+0.84%) |
Oct 14, 2014 | 31.82 | 32.48 | 31.34 | 32.20 | 43,939 | -0.18(-0.56%) |
Oct 13, 2014 | 31.03 | 32.48 | 31.03 | 32.38 | 41,000 | +1.16(+3.72%) |
Oct 10, 2014 | 30.82 | 31.22 | 30.81 | 31.22 | 10,939 | +0.43(+1.41%) |
Oct 09, 2014 | 30.44 | 30.85 | 30.44 | 30.79 | 2,629 | +0.19(+0.63%) |
Oct 08, 2014 | 30.99 | 30.99 | 30.59 | 30.59 | 12,923 | -0.01(-0.03%) |
Oct 06, 2014 | 30.55 | 30.60 | 30.55 | 30.60 | 28 | +0.11(+0.35%) |
Oct 03, 2014 | 30.76 | 30.79 | 30.46 | 30.50 | 9,382 | -0.39(-1.27%) |
Oct 02, 2014 | 31.07 | 31.13 | 30.86 | 30.89 | 34,028 | -0.47(-1.50%) |
Oct 01, 2014 | 31.05 | 31.36 | 31.03 | 31.36 | 51,236 | +0.57(+1.85%) |
Sep 30, 2014 | 30.83 | 30.83 | 30.71 | 30.79 | 2,327 | +0.10(+0.32%) |
Sep 29, 2014 | 30.46 | 30.69 | 30.39 | 30.69 | 536 | +0.46(+1.53%) |
Sep 26, 2014 | 30.27 | 30.27 | 30.23 | 30.23 | 860 | +0.01(+0.03%) |
Sep 25, 2014 | 30.19 | 30.32 | 30.19 | 30.22 | 1,312 | +0.15(+0.50%) |
Sep 24, 2014 | 30.00 | 30.13 | 29.97 | 30.07 | 21,635 | +0.10(+0.33%) |
Sep 23, 2014 | 29.86 | 29.97 | 29.86 | 29.97 | 1,419 | -0.02(-0.06%) |
Sep 22, 2014 | 29.94 | 29.99 | 29.92 | 29.99 | 3,297 | -0.05(-0.16%) |
Sep 19, 2014 | 30.06 | 30.06 | 30.04 | 30.04 | 992 | +0.02(+0.08%) |
Sep 18, 2014 | 29.96 | 30.05 | 29.96 | 30.01 | 3,463 | +0.25(+0.84%) |
Sep 17, 2014 | 29.76 | 29.76 | 29.76 | 29.76 | 218 | -0.13(-0.42%) |
Sep 16, 2014 | 29.89 | 29.89 | 29.89 | 29.89 | 299 | +0.08(+0.27%) |
Sep 15, 2014 | 29.85 | 29.88 | 29.81 | 29.81 | 2,467 | +0.01(+0.03%) |
Sep 12, 2014 | 29.79 | 29.80 | 29.79 | 29.80 | 408 | +0.10(+0.35%) |
Sep 10, 2014 | 29.66 | 29.70 | 29.70 | 29.70 | 4,300 | -0.05(-0.18%) |
Sep 09, 2014 | 29.81 | 29.84 | 29.75 | 29.75 | 166,566 | -0.12(-0.40%) |
Sep 08, 2014 | 29.92 | 29.97 | 29.87 | 29.87 | 4,910 | -0.08(-0.26%) |
Sep 05, 2014 | 29.97 | 29.97 | 29.95 | 29.95 | 389 | -0.03(-0.10%) |
Sep 04, 2014 | 30.04 | 30.04 | 30.00 | 29.98 | 7,763 | -0.09(-0.31%) |
Sep 03, 2014 | 30.08 | 30.12 | 30.07 | 30.07 | 15,572 | +0.01(+0.04%) |
Sep 02, 2014 | 29.95 | 30.07 | 29.89 | 30.06 | 17,200 | +0.13(+0.43%) |
Aug 29, 2014 | 29.93 | 29.93 | 29.93 | 29.93 | 35,300 | -0.10(-0.33%) |
Aug 28, 2014 | 30.03 | 30.03 | 29.95 | 30.03 | 4,811 | -0.07(-0.23%) |
Aug 27, 2014 | 29.93 | 30.10 | 29.93 | 30.10 | 2,787 | +0.13(+0.43%) |
Aug 26, 2014 | 29.70 | 29.97 | 29.70 | 29.97 | 41,740 | +0.25(+0.85%) |
Aug 25, 2014 | 29.71 | 29.81 | 29.71 | 29.72 | 10,780 | -0.03(-0.11%) |
Aug 22, 2014 | 29.80 | 29.84 | 29.74 | 29.75 | 5,952 | -0.05(-0.17%) |
Aug 21, 2014 | 29.75 | 29.81 | 29.68 | 29.80 | 3,328 | +0.07(+0.23%) |
Aug 20, 2014 | 29.67 | 29.73 | 29.67 | 29.73 | 671 | +0.14(+0.49%) |
Aug 19, 2014 | 29.66 | 29.66 | 29.59 | 29.59 | 478 | -0.17(-0.58%) |
Aug 18, 2014 | 29.70 | 29.76 | 29.58 | 29.76 | 9,063 | -0.56(-1.85%) |
Aug 15, 2014 | 30.32 | 30.32 | 30.32 | 30.32 | 62 | +0.10(+0.33%) |
Aug 14, 2014 | 30.28 | 30.28 | 30.19 | 30.22 | 922 | -0.10(-0.33%) |
Aug 13, 2014 | 30.46 | 30.53 | 30.32 | 30.32 | 5,249 | -0.42(-1.37%) |
Aug 12, 2014 | 30.54 | 30.68 | 30.54 | 30.74 | 6,463 | +0.09(+0.29%) |
Aug 11, 2014 | 30.95 | 30.95 | 30.65 | 30.65 | 2,886 | -0.30(-0.97%) |
Aug 08, 2014 | 31.18 | 31.22 | 31.18 | 30.95 | 3,249 | -0.29(-0.94%) |
Aug 07, 2014 | 30.75 | 31.24 | 30.75 | 31.24 | 4,967 | +0.36(+1.18%) |
Aug 06, 2014 | 30.76 | 30.88 | 30.68 | 30.88 | 1,862 | +0.46(+1.51%) |
Aug 05, 2014 | 29.70 | 30.67 | 29.70 | 30.42 | 17,704 | +1.09(+3.72%) |
Aug 04, 2014 | 29.70 | 29.88 | 29.33 | 29.33 | 3,971 | -0.51(-1.71%) |