Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.35 | 33.56 | 32.89 | 33.36 | 159,256 | +0.53(+1.61%) |
Oct 30, 2014 | 32.23 | 33.08 | 32.08 | 32.83 | 74,584 | +0.42(+1.31%) |
Oct 29, 2014 | 32.41 | 32.64 | 32.06 | 32.40 | 56,877 | +0.06(+0.19%) |
Oct 28, 2014 | 31.23 | 32.35 | 31.18 | 32.34 | 94,615 | +1.33(+4.30%) |
Oct 27, 2014 | 30.88 | 31.20 | 30.98 | 31.01 | 66,331 | +0.03(+0.09%) |
Oct 24, 2014 | 31.07 | 31.07 | 30.86 | 30.98 | 41,016 | +0.01(+0.03%) |
Oct 23, 2014 | 30.52 | 30.97 | 30.42 | 30.97 | 73,791 | +0.82(+2.72%) |
Oct 22, 2014 | 30.78 | 30.78 | 30.11 | 30.15 | 67,843 | -0.48(-1.56%) |
Oct 21, 2014 | 30.19 | 30.70 | 30.19 | 30.63 | 61,734 | +0.52(+1.73%) |
Oct 20, 2014 | 29.87 | 30.20 | 29.87 | 30.11 | 54,787 | +0.13(+0.44%) |
Oct 17, 2014 | 30.35 | 30.35 | 29.82 | 29.97 | 121,016 | +0.05(+0.18%) |
Oct 16, 2014 | 29.21 | 30.25 | 29.14 | 29.92 | 76,433 | +0.30(+1.01%) |
Oct 15, 2014 | 28.52 | 29.70 | 28.18 | 29.62 | 110,229 | +0.71(+2.44%) |
Oct 14, 2014 | 28.76 | 29.52 | 28.68 | 28.92 | 125,770 | +0.26(+0.89%) |
Oct 13, 2014 | 28.90 | 29.20 | 28.54 | 28.66 | 106,845 | -0.10(-0.34%) |
Oct 10, 2014 | 28.91 | 29.49 | 28.56 | 28.76 | 107,798 | -0.38(-1.30%) |
Oct 09, 2014 | 30.02 | 30.11 | 29.05 | 29.14 | 106,833 | -0.99(-3.28%) |
Oct 08, 2014 | 29.33 | 30.14 | 29.17 | 30.12 | 75,352 | +0.83(+2.83%) |
Oct 07, 2014 | 29.76 | 30.06 | 29.23 | 29.29 | 118,845 | -0.57(-1.92%) |
Oct 06, 2014 | 29.93 | 30.18 | 29.80 | 29.87 | 61,166 | -0.04(-0.12%) |
Oct 03, 2014 | 29.84 | 30.16 | 29.64 | 29.90 | 96,936 | +0.15(+0.50%) |
Oct 02, 2014 | 29.52 | 29.99 | 29.47 | 29.75 | 93,415 | +0.18(+0.60%) |
Oct 01, 2014 | 30.09 | 30.41 | 29.43 | 29.58 | 129,012 | -0.48(-1.59%) |
Sep 30, 2014 | 30.76 | 30.76 | 30.04 | 30.05 | 94,437 | -0.64(-2.10%) |
Sep 29, 2014 | 30.92 | 31.02 | 30.57 | 30.70 | 94,509 | -0.64(-2.03%) |
Sep 26, 2014 | 31.21 | 31.44 | 31.06 | 31.33 | 48,351 | +0.14(+0.45%) |
Sep 25, 2014 | 31.86 | 31.86 | 30.95 | 31.19 | 94,967 | -0.67(-2.11%) |
Sep 24, 2014 | 32.16 | 32.29 | 31.63 | 31.86 | 50,644 | -0.19(-0.58%) |
Sep 23, 2014 | 31.94 | 32.34 | 31.74 | 32.05 | 141,474 | -0.05(-0.17%) |
Sep 22, 2014 | 32.05 | 32.69 | 31.59 | 32.10 | 86,685 | -0.11(-0.36%) |
Sep 19, 2014 | 32.75 | 32.93 | 32.05 | 32.22 | 154,470 | -0.57(-1.72%) |
Sep 18, 2014 | 32.64 | 32.84 | 32.23 | 32.78 | 33,388 | +0.31(+0.95%) |
Sep 17, 2014 | 32.25 | 32.65 | 32.13 | 32.47 | 42,032 | +0.16(+0.49%) |
Sep 16, 2014 | 32.53 | 32.53 | 32.15 | 32.31 | 51,569 | -0.22(-0.68%) |
Sep 15, 2014 | 32.45 | 32.72 | 32.13 | 32.53 | 86,186 | +0.01(+0.03%) |
Sep 12, 2014 | 32.91 | 32.91 | 32.25 | 32.53 | 71,979 | -0.34(-1.05%) |
Sep 11, 2014 | 32.20 | 32.87 | 32.19 | 32.87 | 46,640 | +0.40(+1.22%) |
Sep 10, 2014 | 32.57 | 32.62 | 32.20 | 32.47 | 32,393 | -0.02(-0.05%) |
Sep 09, 2014 | 32.96 | 32.96 | 32.34 | 32.49 | 52,522 | -0.62(-1.87%) |
Sep 08, 2014 | 32.86 | 33.22 | 32.61 | 33.11 | 51,881 | +0.16(+0.48%) |
Sep 05, 2014 | 32.75 | 33.05 | 32.61 | 32.95 | 45,679 | +0.04(+0.11%) |
Sep 04, 2014 | 32.86 | 33.41 | 32.70 | 32.91 | 55,705 | +0.13(+0.40%) |
Sep 03, 2014 | 33.27 | 33.29 | 32.67 | 32.78 | 114,979 | -0.33(-0.98%) |
Sep 02, 2014 | 33.19 | 33.24 | 32.81 | 33.11 | 89,621 | +0.08(+0.24%) |
Aug 29, 2014 | 33.11 | 33.03 | 33.03 | 33.03 | 65,975 | -0.11(-0.34%) |
Aug 28, 2014 | 33.26 | 33.77 | 32.95 | 33.14 | 39,374 | -0.34(-1.02%) |
Aug 27, 2014 | 33.56 | 33.56 | 33.21 | 33.49 | 67,329 | -0.15(-0.44%) |
Aug 26, 2014 | 33.11 | 33.71 | 33.04 | 33.63 | 81,762 | +0.43(+1.30%) |
Aug 25, 2014 | 33.42 | 33.61 | 33.07 | 33.20 | 33,769 | -0.11(-0.32%) |
Aug 22, 2014 | 33.04 | 33.49 | 33.01 | 33.31 | 53,812 | +0.17(+0.50%) |
Aug 21, 2014 | 32.83 | 33.20 | 32.45 | 33.14 | 59,314 | +0.29(+0.88%) |
Aug 20, 2014 | 32.91 | 33.03 | 32.70 | 32.85 | 65,597 | -0.27(-0.82%) |
Aug 19, 2014 | 33.74 | 33.75 | 33.04 | 33.13 | 130,458 | -0.66(-1.95%) |
Aug 18, 2014 | 33.75 | 33.88 | 33.31 | 33.78 | 111,055 | +0.27(+0.81%) |
Aug 15, 2014 | 33.71 | 33.71 | 33.05 | 33.51 | 136,813 | +0.13(+0.40%) |
Aug 14, 2014 | 33.31 | 33.31 | 33.01 | 33.38 | 34,349 | +0.17(+0.50%) |
Aug 13, 2014 | 32.83 | 33.23 | 32.71 | 33.21 | 73,369 | +0.40(+1.23%) |
Aug 12, 2014 | 32.97 | 33.16 | 32.55 | 32.81 | 79,027 | -0.34(-1.03%) |
Aug 11, 2014 | 32.84 | 33.35 | 32.67 | 33.15 | 58,596 | +0.52(+1.59%) |
Aug 08, 2014 | 31.96 | 32.74 | 31.85 | 32.63 | 103,375 | +0.65(+2.03%) |
Aug 07, 2014 | 32.44 | 32.44 | 31.84 | 31.98 | 82,728 | -0.43(-1.33%) |
Aug 06, 2014 | 32.11 | 32.76 | 31.99 | 32.41 | 95,576 | +0.04(+0.11%) |
Aug 05, 2014 | 31.31 | 32.67 | 30.68 | 32.38 | 200,600 | +0.68(+2.14%) |
Aug 04, 2014 | 31.39 | 31.93 | 31.09 | 31.70 | 112,226 | +0.40(+1.29%) |