Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.30 | 30.52 | 30.00 | 30.43 | 1,007,808 | +0.54(+1.79%) |
Oct 30, 2014 | 29.33 | 30.03 | 29.28 | 29.90 | 655,793 | +0.34(+1.14%) |
Oct 29, 2014 | 29.50 | 29.50 | 29.09 | 29.56 | 660,842 | +0.05(+0.18%) |
Oct 28, 2014 | 29.15 | 29.64 | 29.12 | 29.51 | 883,118 | +0.42(+1.44%) |
Oct 27, 2014 | 29.48 | 29.08 | 29.08 | 29.09 | 1,230,668 | +0.01(+0.03%) |
Oct 24, 2014 | 28.22 | 29.34 | 27.91 | 29.08 | 2,052,622 | +1.75(+6.41%) |
Oct 23, 2014 | 27.07 | 27.50 | 26.91 | 27.33 | 1,060,935 | +0.54(+2.00%) |
Oct 22, 2014 | 27.07 | 27.29 | 26.77 | 26.79 | 698,427 | -0.25(-0.94%) |
Oct 21, 2014 | 26.71 | 27.10 | 26.42 | 27.05 | 1,297,222 | +0.55(+2.07%) |
Oct 20, 2014 | 26.26 | 26.52 | 26.06 | 26.50 | 1,054,041 | +0.13(+0.50%) |
Oct 17, 2014 | 26.63 | 26.66 | 26.14 | 26.37 | 1,460,282 | -0.14(-0.51%) |
Oct 16, 2014 | 26.23 | 26.77 | 25.70 | 26.50 | 1,521,498 | -0.12(-0.44%) |
Oct 15, 2014 | 25.84 | 26.89 | 25.81 | 26.62 | 1,681,823 | +0.50(+1.93%) |
Oct 14, 2014 | 25.99 | 26.38 | 25.90 | 26.12 | 1,069,665 | +0.38(+1.46%) |
Oct 13, 2014 | 26.03 | 26.15 | 25.70 | 25.74 | 832,258 | -0.25(-0.94%) |
Oct 10, 2014 | 26.44 | 26.52 | 25.95 | 25.98 | 989,444 | -0.50(-1.88%) |
Oct 09, 2014 | 27.05 | 27.20 | 26.35 | 26.48 | 859,877 | -0.57(-2.11%) |
Oct 08, 2014 | 26.90 | 27.16 | 26.45 | 27.06 | 1,251,854 | +0.08(+0.30%) |
Oct 07, 2014 | 27.65 | 27.71 | 26.96 | 26.97 | 634,138 | -0.79(-2.84%) |
Oct 06, 2014 | 27.97 | 28.11 | 27.63 | 27.76 | 543,764 | -0.06(-0.21%) |
Oct 03, 2014 | 28.08 | 28.30 | 27.66 | 27.82 | 843,121 | -0.09(-0.31%) |
Oct 02, 2014 | 27.68 | 28.05 | 27.35 | 27.91 | 875,313 | +0.13(+0.46%) |
Oct 01, 2014 | 28.31 | 28.40 | 27.70 | 27.78 | 746,308 | -0.66(-2.33%) |
Sep 30, 2014 | 28.76 | 28.85 | 28.32 | 28.44 | 604,606 | -0.30(-1.04%) |
Sep 29, 2014 | 28.46 | 28.87 | 28.35 | 28.74 | 414,465 | +0.00(+0.00%) |
Sep 26, 2014 | 28.69 | 28.95 | 28.67 | 28.74 | 454,951 | -0.05(-0.17%) |
Sep 25, 2014 | 29.35 | 29.47 | 28.79 | 28.79 | 559,094 | -0.54(-1.84%) |
Sep 24, 2014 | 29.22 | 29.38 | 29.05 | 29.33 | 484,399 | +0.13(+0.44%) |
Sep 23, 2014 | 29.58 | 29.69 | 29.15 | 29.21 | 542,058 | -0.41(-1.38%) |
Sep 22, 2014 | 29.82 | 29.88 | 29.59 | 29.62 | 702,589 | -0.36(-1.21%) |
Sep 19, 2014 | 30.58 | 30.58 | 29.81 | 29.98 | 1,155,543 | -0.44(-1.46%) |
Sep 18, 2014 | 30.41 | 30.52 | 30.34 | 30.42 | 492,052 | +0.09(+0.30%) |
Sep 17, 2014 | 30.09 | 30.53 | 29.96 | 30.33 | 464,152 | +0.25(+0.81%) |
Sep 16, 2014 | 29.95 | 30.15 | 29.89 | 30.09 | 526,742 | -0.01(-0.03%) |
Sep 15, 2014 | 30.23 | 30.35 | 29.89 | 30.10 | 457,477 | -0.25(-0.82%) |
Sep 12, 2014 | 30.50 | 30.50 | 30.04 | 30.35 | 760,394 | -0.14(-0.46%) |
Sep 11, 2014 | 30.38 | 30.62 | 30.27 | 30.49 | 568,140 | -0.04(-0.12%) |
Sep 10, 2014 | 30.23 | 30.54 | 30.11 | 30.52 | 745,499 | +0.28(+0.93%) |
Sep 09, 2014 | 30.26 | 30.40 | 30.20 | 30.24 | 1,149,242 | -0.10(-0.33%) |
Sep 08, 2014 | 30.24 | 30.35 | 30.04 | 30.34 | 558,481 | -0.01(-0.03%) |
Sep 05, 2014 | 30.43 | 30.60 | 30.25 | 30.35 | 535,114 | -0.16(-0.54%) |
Sep 04, 2014 | 30.69 | 30.86 | 30.47 | 30.51 | 404,723 | -0.15(-0.50%) |
Sep 03, 2014 | 30.79 | 30.89 | 30.59 | 30.67 | 1,019,499 | +0.04(+0.12%) |
Sep 02, 2014 | 30.68 | 30.87 | 30.52 | 30.63 | 537,600 | -0.04(-0.12%) |
Aug 29, 2014 | 30.67 | 30.67 | 30.67 | 30.67 | 427,719 | +0.12(+0.39%) |
Aug 28, 2014 | 30.49 | 30.64 | 30.30 | 30.55 | 282,140 | -0.11(-0.36%) |
Aug 27, 2014 | 30.85 | 30.85 | 30.62 | 30.66 | 362,880 | -0.19(-0.62%) |
Aug 26, 2014 | 30.81 | 30.91 | 30.76 | 30.85 | 1,238,296 | +0.06(+0.21%) |
Aug 25, 2014 | 30.71 | 30.98 | 30.63 | 30.79 | 696,263 | +0.33(+1.07%) |
Aug 22, 2014 | 30.62 | 30.80 | 30.41 | 30.46 | 1,098,882 | -0.28(-0.92%) |
Aug 21, 2014 | 30.89 | 30.99 | 30.71 | 30.74 | 881,444 | -0.12(-0.38%) |
Aug 20, 2014 | 30.72 | 30.99 | 30.68 | 30.86 | 811,401 | +0.01(+0.03%) |
Aug 19, 2014 | 30.86 | 31.09 | 30.82 | 30.85 | 695,923 | +0.00(+0.00%) |
Aug 18, 2014 | 30.63 | 30.80 | 30.61 | 30.85 | 511,692 | +0.40(+1.31%) |
Aug 15, 2014 | 30.68 | 30.82 | 30.18 | 30.45 | 612,298 | -0.10(-0.34%) |
Aug 14, 2014 | 30.81 | 30.88 | 30.44 | 30.55 | 344,788 | -0.19(-0.62%) |
Aug 13, 2014 | 30.43 | 30.76 | 30.27 | 30.74 | 485,295 | +0.38(+1.27%) |
Aug 12, 2014 | 30.39 | 30.63 | 30.22 | 30.36 | 325,657 | -0.17(-0.56%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.53 | 526,683 | +0.01(+0.03%) |
Aug 08, 2014 | 30.31 | 30.50 | 30.01 | 30.52 | 631,672 | +0.25(+0.84%) |
Aug 07, 2014 | 30.58 | 30.60 | 30.26 | 30.27 | 779,993 | -0.14(-0.45%) |
Aug 06, 2014 | 30.01 | 30.61 | 29.98 | 30.41 | 906,403 | +0.24(+0.78%) |
Aug 05, 2014 | 30.01 | 30.43 | 29.96 | 30.17 | 535,428 | +0.01(+0.03%) |
Aug 04, 2014 | 29.95 | 30.22 | 29.88 | 30.16 | 794,633 | +0.32(+1.06%) |