Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.23 | 29.25 | 28.81 | 29.10 | 309,357 | -0.04(-0.14%) |
Oct 30, 2014 | 28.86 | 29.36 | 28.35 | 29.14 | 386,692 | +0.24(+0.83%) |
Oct 29, 2014 | 29.45 | 29.45 | 28.65 | 28.90 | 221,196 | -0.45(-1.53%) |
Oct 28, 2014 | 28.92 | 29.53 | 28.65 | 29.35 | 252,055 | +0.60(+2.09%) |
Oct 27, 2014 | 29.12 | 29.12 | 28.65 | 28.75 | 219,591 | -0.26(-0.90%) |
Oct 24, 2014 | 29.17 | 29.30 | 28.77 | 29.01 | 213,795 | -0.10(-0.34%) |
Oct 23, 2014 | 28.90 | 29.49 | 28.89 | 29.11 | 506,934 | +0.57(+2.00%) |
Oct 22, 2014 | 29.10 | 29.20 | 28.47 | 28.54 | 352,262 | -0.55(-1.89%) |
Oct 21, 2014 | 28.97 | 29.31 | 28.54 | 29.09 | 426,498 | +0.59(+2.07%) |
Oct 20, 2014 | 28.28 | 28.54 | 27.81 | 28.50 | 426,352 | +0.27(+0.96%) |
Oct 17, 2014 | 27.65 | 28.48 | 27.65 | 28.23 | 672,595 | +0.84(+3.07%) |
Oct 16, 2014 | 27.31 | 28.12 | 26.88 | 27.39 | 689,967 | -0.26(-0.94%) |
Oct 15, 2014 | 27.18 | 27.70 | 26.56 | 27.65 | 653,337 | +0.14(+0.51%) |
Oct 14, 2014 | 27.80 | 28.48 | 27.35 | 27.51 | 966,018 | -0.41(-1.47%) |
Oct 10, 2014 | 27.92 | 27.92 | 27.92 | 0 | -0.38(-1.34%) | |
Oct 09, 2014 | 28.75 | 28.75 | 27.93 | 28.30 | 1,291,574 | -0.47(-1.63%) |
Oct 08, 2014 | 29.30 | 29.30 | 28.37 | 28.77 | 723,034 | -0.61(-2.08%) |
Oct 07, 2014 | 29.19 | 29.69 | 29.15 | 29.38 | 518,622 | -0.11(-0.37%) |
Oct 06, 2014 | 30.27 | 30.27 | 29.42 | 29.49 | 666,930 | -0.93(-3.06%) |
Oct 03, 2014 | 30.25 | 30.99 | 30.25 | 30.42 | 614,853 | +0.20(+0.66%) |
Oct 02, 2014 | 30.70 | 30.99 | 29.45 | 30.22 | 1,405,430 | -0.60(-1.95%) |
Oct 01, 2014 | 31.74 | 31.75 | 30.55 | 30.82 | 617,127 | -0.77(-2.44%) |
Sep 30, 2014 | 32.20 | 32.31 | 31.30 | 31.59 | 717,235 | -0.52(-1.62%) |
Sep 29, 2014 | 32.20 | 32.89 | 31.96 | 32.11 | 924,555 | -0.34(-1.05%) |
Sep 26, 2014 | 31.86 | 32.46 | 31.86 | 32.45 | 368,153 | +0.49(+1.53%) |
Sep 25, 2014 | 32.90 | 32.94 | 31.78 | 31.96 | 776,124 | -1.24(-3.73%) |
Sep 24, 2014 | 32.45 | 33.21 | 32.45 | 33.20 | 613,077 | +0.90(+2.79%) |
Sep 23, 2014 | 31.67 | 32.34 | 31.42 | 32.30 | 442,477 | +0.45(+1.41%) |
Sep 22, 2014 | 32.03 | 32.43 | 31.79 | 31.85 | 292,771 | -0.51(-1.58%) |
Sep 19, 2014 | 33.29 | 33.29 | 32.35 | 32.36 | 769,855 | -0.94(-2.82%) |
Sep 18, 2014 | 32.76 | 33.32 | 32.58 | 33.30 | 358,882 | +0.68(+2.08%) |
Sep 17, 2014 | 33.04 | 33.16 | 32.56 | 32.62 | 283,426 | -0.45(-1.36%) |
Sep 16, 2014 | 32.85 | 33.13 | 32.76 | 33.07 | 348,812 | +0.21(+0.64%) |
Sep 15, 2014 | 33.00 | 33.11 | 32.75 | 32.86 | 257,820 | -0.19(-0.57%) |
Sep 12, 2014 | 32.54 | 33.25 | 32.39 | 33.05 | 601,679 | +0.45(+1.38%) |
Sep 11, 2014 | 32.71 | 32.78 | 32.52 | 32.60 | 403,072 | -0.27(-0.82%) |
Sep 10, 2014 | 33.15 | 33.15 | 32.79 | 32.87 | 474,854 | -0.33(-0.99%) |
Sep 09, 2014 | 33.38 | 33.44 | 33.04 | 33.20 | 530,096 | -0.26(-0.78%) |
Sep 08, 2014 | 33.39 | 33.75 | 33.38 | 33.46 | 243,998 | +0.12(+0.36%) |
Sep 05, 2014 | 33.74 | 33.74 | 33.32 | 33.34 | 256,441 | -0.47(-1.39%) |
Sep 04, 2014 | 33.80 | 33.97 | 33.61 | 33.81 | 190,186 | -0.09(-0.27%) |
Sep 03, 2014 | 33.84 | 34.04 | 33.42 | 33.90 | 432,419 | +0.10(+0.30%) |
Sep 02, 2014 | 33.95 | 34.34 | 33.78 | 33.80 | 395,745 | -0.10(-0.29%) |
Aug 29, 2014 | 33.90 | 33.90 | 33.90 | 0 | +0.55(+1.65%) | |
Aug 28, 2014 | 32.60 | 33.86 | 32.46 | 33.35 | 558,627 | +0.55(+1.68%) |
Aug 27, 2014 | 32.80 | 32.92 | 32.43 | 32.80 | 545,733 | +0.09(+0.28%) |
Aug 26, 2014 | 33.00 | 33.25 | 32.60 | 32.71 | 782,529 | -0.36(-1.09%) |
Aug 25, 2014 | 32.94 | 33.44 | 32.77 | 33.07 | 192,165 | +0.18(+0.55%) |
Aug 22, 2014 | 32.90 | 33.00 | 32.67 | 32.89 | 207,818 | -0.10(-0.32%) |
Aug 21, 2014 | 33.01 | 33.01 | 32.94 | 32.99 | 200,807 | -0.01(-0.02%) |
Aug 20, 2014 | 32.99 | 33.05 | 32.94 | 33.00 | 437,995 | +0.03(+0.09%) |
Aug 19, 2014 | 32.80 | 33.04 | 32.61 | 32.97 | 639,248 | +0.09(+0.27%) |
Aug 18, 2014 | 32.95 | 32.95 | 32.81 | 32.88 | 680,429 | +0.05(+0.15%) |
Aug 15, 2014 | 32.99 | 33.32 | 32.71 | 32.83 | 447,054 | -0.07(-0.21%) |
Aug 14, 2014 | 33.05 | 33.19 | 32.75 | 32.90 | 319,928 | -0.09(-0.27%) |
Aug 13, 2014 | 33.27 | 33.27 | 32.96 | 32.99 | 293,246 | -0.10(-0.30%) |
Aug 12, 2014 | 33.79 | 33.90 | 32.84 | 33.09 | 374,624 | -0.61(-1.81%) |
Aug 11, 2014 | 33.25 | 34.05 | 33.23 | 33.70 | 427,083 | +0.56(+1.69%) |
Aug 08, 2014 | 31.97 | 33.20 | 31.83 | 33.14 | 493,528 | +1.30(+4.08%) |
Aug 07, 2014 | 31.44 | 32.14 | 31.25 | 31.84 | 600,093 | +0.62(+1.99%) |
Aug 06, 2014 | 31.20 | 31.38 | 31.05 | 31.22 | 203,707 | -0.20(-0.64%) |
Aug 05, 2014 | 31.10 | 31.58 | 31.10 | 31.42 | 269,996 | +0.34(+1.09%) |