Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.96 | 28.99 | 28.78 | 28.84 | 6,927,260 | +0.32(+1.11%) |
Oct 30, 2014 | 28.28 | 28.64 | 28.25 | 28.53 | 1,468,170 | -0.04(-0.15%) |
Oct 29, 2014 | 28.81 | 28.86 | 28.45 | 28.57 | 1,151,470 | -0.08(-0.28%) |
Oct 28, 2014 | 28.57 | 28.66 | 28.46 | 28.65 | 2,454,729 | +0.38(+1.34%) |
Oct 27, 2014 | 28.04 | 28.33 | 27.94 | 28.27 | 3,461,540 | +0.33(+1.18%) |
Oct 24, 2014 | 27.83 | 28.06 | 27.81 | 27.94 | 7,937,863 | -0.12(-0.43%) |
Oct 23, 2014 | 28.43 | 28.45 | 28.05 | 28.06 | 4,869,469 | -0.96(-3.31%) |
Oct 22, 2014 | 29.11 | 29.34 | 29.02 | 29.02 | 2,424,573 | -0.41(-1.39%) |
Oct 21, 2014 | 29.12 | 29.46 | 29.09 | 29.43 | 1,521,468 | +0.39(+1.33%) |
Oct 20, 2014 | 28.71 | 29.06 | 28.70 | 29.04 | 1,023,239 | +0.17(+0.60%) |
Oct 17, 2014 | 28.64 | 28.91 | 28.51 | 28.87 | 1,869,662 | +0.63(+2.23%) |
Oct 16, 2014 | 28.06 | 28.41 | 28.01 | 28.24 | 2,881,822 | -0.42(-1.48%) |
Oct 15, 2014 | 28.89 | 28.95 | 28.23 | 28.66 | 1,943,266 | -0.14(-0.47%) |
Oct 14, 2014 | 28.71 | 28.97 | 28.70 | 28.80 | 1,681,402 | +0.01(+0.05%) |
Oct 13, 2014 | 29.05 | 29.12 | 28.79 | 28.79 | 1,493,987 | -0.15(-0.52%) |
Oct 10, 2014 | 29.04 | 29.14 | 28.93 | 28.94 | 1,152,142 | -0.29(-1.01%) |
Oct 09, 2014 | 29.55 | 29.67 | 29.22 | 29.23 | 1,447,231 | -0.37(-1.26%) |
Oct 08, 2014 | 29.19 | 29.62 | 29.17 | 29.60 | 1,621,239 | +0.62(+2.15%) |
Oct 07, 2014 | 29.17 | 29.24 | 28.96 | 28.98 | 1,520,954 | -0.43(-1.46%) |
Oct 06, 2014 | 29.34 | 29.42 | 29.23 | 29.41 | 1,470,468 | +0.18(+0.61%) |
Oct 03, 2014 | 29.17 | 29.27 | 29.11 | 29.23 | 2,236,909 | -0.13(-0.44%) |
Oct 02, 2014 | 29.39 | 29.41 | 29.22 | 29.36 | 2,905,526 | -0.16(-0.56%) |
Oct 01, 2014 | 29.70 | 29.75 | 29.48 | 29.52 | 1,249,647 | -0.52(-1.72%) |
Sep 30, 2014 | 29.93 | 30.20 | 29.90 | 30.04 | 1,614,437 | +0.13(+0.43%) |
Sep 29, 2014 | 29.64 | 29.96 | 29.61 | 29.91 | 1,296,248 | -0.20(-0.67%) |
Sep 26, 2014 | 30.00 | 30.15 | 29.84 | 30.11 | 1,421,278 | +0.21(+0.70%) |
Sep 25, 2014 | 30.04 | 30.10 | 29.85 | 29.90 | 2,001,606 | -0.42(-1.39%) |
Sep 24, 2014 | 30.10 | 30.36 | 30.08 | 30.33 | 2,908,461 | +0.05(+0.17%) |
Sep 23, 2014 | 30.24 | 30.33 | 30.15 | 30.28 | 1,687,265 | -0.34(-1.12%) |
Sep 22, 2014 | 30.51 | 30.62 | 30.45 | 30.62 | 1,919,804 | +0.11(+0.35%) |
Sep 19, 2014 | 30.69 | 30.73 | 30.47 | 30.51 | 1,794,805 | -0.14(-0.44%) |
Sep 18, 2014 | 30.50 | 30.71 | 30.50 | 30.65 | 1,562,666 | +0.13(+0.42%) |
Sep 17, 2014 | 30.81 | 30.83 | 30.49 | 30.52 | 2,230,140 | -0.82(-2.63%) |
Sep 16, 2014 | 31.25 | 31.39 | 31.14 | 31.34 | 1,570,325 | -0.02(-0.07%) |
Sep 15, 2014 | 31.32 | 31.40 | 31.20 | 31.37 | 2,065,125 | +0.00(+0.00%) |
Sep 12, 2014 | 31.37 | 31.40 | 31.20 | 31.37 | 1,116,838 | +0.10(+0.32%) |
Sep 11, 2014 | 31.17 | 31.34 | 31.14 | 31.27 | 833,736 | -0.08(-0.25%) |
Sep 10, 2014 | 31.24 | 31.37 | 31.19 | 31.34 | 825,624 | +0.09(+0.28%) |
Sep 09, 2014 | 31.32 | 31.34 | 31.19 | 31.26 | 849,386 | -0.16(-0.52%) |
Sep 08, 2014 | 31.50 | 31.60 | 31.42 | 31.42 | 1,262,924 | -0.56(-1.75%) |
Sep 05, 2014 | 31.85 | 31.99 | 31.81 | 31.98 | 541,423 | +0.04(+0.11%) |
Sep 04, 2014 | 32.08 | 32.23 | 31.90 | 31.95 | 1,010,514 | +0.11(+0.34%) |
Sep 03, 2014 | 31.95 | 31.96 | 31.79 | 31.84 | 1,287,389 | +0.16(+0.52%) |
Sep 02, 2014 | 31.73 | 31.74 | 31.59 | 31.67 | 670,072 | +0.09(+0.27%) |
Aug 29, 2014 | 31.53 | 31.59 | 31.59 | 31.59 | 685,682 | +0.13(+0.41%) |
Aug 28, 2014 | 31.47 | 31.54 | 31.42 | 31.46 | 1,144,815 | +0.05(+0.16%) |
Aug 27, 2014 | 31.49 | 31.51 | 31.40 | 31.41 | 1,798,225 | -0.06(-0.20%) |
Aug 26, 2014 | 31.47 | 31.59 | 31.45 | 31.47 | 688,808 | +0.05(+0.16%) |
Aug 25, 2014 | 31.35 | 31.52 | 31.29 | 31.42 | 634,919 | +0.28(+0.90%) |
Aug 22, 2014 | 31.26 | 31.31 | 31.09 | 31.14 | 729,256 | -0.28(-0.89%) |
Aug 21, 2014 | 31.34 | 31.45 | 31.29 | 31.42 | 897,036 | +0.17(+0.55%) |
Aug 20, 2014 | 31.29 | 31.36 | 31.25 | 31.25 | 1,318,555 | -0.19(-0.59%) |
Aug 19, 2014 | 31.35 | 31.44 | 31.31 | 31.44 | 896,182 | +0.23(+0.74%) |
Aug 18, 2014 | 31.29 | 31.33 | 31.19 | 31.21 | 1,141,423 | +0.01(+0.05%) |
Aug 15, 2014 | 31.34 | 31.41 | 31.05 | 31.19 | 961,951 | +0.12(+0.39%) |
Aug 14, 2014 | 31.11 | 31.14 | 30.97 | 31.07 | 1,231,622 | +0.11(+0.37%) |
Aug 13, 2014 | 30.89 | 30.96 | 30.81 | 30.96 | 1,023,279 | +0.09(+0.30%) |
Aug 12, 2014 | 30.81 | 30.91 | 30.75 | 30.86 | 970,347 | +0.04(+0.14%) |
Aug 11, 2014 | 30.79 | 30.90 | 30.74 | 30.82 | 1,215,064 | +0.01(+0.05%) |
Aug 08, 2014 | 30.53 | 30.76 | 30.48 | 30.81 | 761,854 | -0.04(-0.12%) |
Aug 07, 2014 | 31.12 | 31.12 | 30.80 | 30.84 | 959,141 | +0.01(+0.02%) |
Aug 06, 2014 | 30.48 | 30.87 | 30.47 | 30.84 | 1,097,932 | +0.25(+0.81%) |
Aug 05, 2014 | 30.71 | 30.74 | 30.53 | 30.59 | 842,727 | +0.10(+0.33%) |
Aug 04, 2014 | 30.66 | 30.67 | 30.31 | 30.49 | 1,382,567 | -0.18(-0.58%) |