Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.48 | 31.57 | 31.36 | 31.48 | 101,542 | +0.26(+0.84%) |
Oct 30, 2014 | 30.93 | 31.29 | 30.87 | 31.22 | 69,660 | +0.22(+0.70%) |
Oct 29, 2014 | 31.09 | 31.12 | 30.84 | 31.00 | 38,449 | -0.10(-0.31%) |
Oct 28, 2014 | 30.90 | 31.10 | 30.87 | 31.10 | 73,526 | +0.29(+0.95%) |
Oct 27, 2014 | 30.68 | 30.80 | 30.80 | 30.81 | 143,580 | +0.01(+0.02%) |
Oct 24, 2014 | 30.66 | 30.81 | 30.65 | 30.80 | 128,916 | +0.22(+0.73%) |
Oct 23, 2014 | 30.69 | 30.76 | 30.56 | 30.58 | 101,332 | +0.04(+0.13%) |
Oct 22, 2014 | 30.56 | 30.76 | 30.53 | 30.54 | 152,226 | -0.02(-0.05%) |
Oct 21, 2014 | 30.31 | 30.55 | 30.18 | 30.55 | 285,882 | +0.25(+0.82%) |
Oct 20, 2014 | 29.81 | 30.32 | 29.81 | 30.30 | 751,812 | +0.43(+1.44%) |
Oct 17, 2014 | 29.87 | 29.94 | 29.72 | 29.87 | 87,262 | +0.29(+0.97%) |
Oct 16, 2014 | 29.47 | 29.71 | 29.19 | 29.59 | 84,077 | -0.01(-0.04%) |
Oct 15, 2014 | 29.60 | 29.65 | 29.05 | 29.60 | 234,329 | -0.18(-0.62%) |
Oct 14, 2014 | 29.99 | 29.99 | 29.77 | 29.78 | 268,089 | +0.04(+0.12%) |
Oct 13, 2014 | 30.06 | 30.20 | 29.75 | 29.75 | 68,305 | -0.49(-1.62%) |
Oct 10, 2014 | 30.29 | 30.48 | 30.23 | 30.24 | 38,913 | -0.05(-0.15%) |
Oct 09, 2014 | 30.66 | 30.75 | 30.28 | 30.28 | 82,627 | -0.47(-1.52%) |
Oct 08, 2014 | 30.37 | 30.75 | 30.23 | 30.75 | 97,200 | +0.41(+1.36%) |
Oct 07, 2014 | 30.50 | 30.63 | 30.34 | 30.34 | 135,406 | -0.34(-1.11%) |
Oct 06, 2014 | 30.75 | 30.75 | 30.48 | 30.68 | 127,940 | +0.02(+0.06%) |
Oct 03, 2014 | 30.54 | 30.68 | 30.45 | 30.66 | 208,537 | +0.30(+1.00%) |
Oct 02, 2014 | 30.22 | 30.38 | 30.13 | 30.36 | 300,305 | +0.10(+0.35%) |
Oct 01, 2014 | 30.35 | 30.42 | 30.16 | 30.25 | 1,231,281 | -0.19(-0.64%) |
Sep 30, 2014 | 30.55 | 30.55 | 30.38 | 30.45 | 99,275 | -0.10(-0.33%) |
Sep 29, 2014 | 30.48 | 30.66 | 30.48 | 30.55 | 1,158,704 | -0.14(-0.47%) |
Sep 26, 2014 | 30.50 | 30.72 | 30.50 | 30.69 | 53,064 | +0.23(+0.77%) |
Sep 25, 2014 | 30.80 | 30.80 | 30.42 | 30.46 | 428,644 | -0.39(-1.28%) |
Sep 24, 2014 | 30.68 | 30.86 | 30.66 | 30.85 | 72,836 | +0.19(+0.63%) |
Sep 23, 2014 | 30.82 | 30.86 | 30.66 | 30.66 | 309,935 | -0.23(-0.74%) |
Sep 22, 2014 | 31.01 | 31.01 | 30.86 | 30.89 | 92,901 | -0.20(-0.65%) |
Sep 19, 2014 | 31.16 | 31.16 | 31.04 | 31.09 | 22,619 | +0.03(+0.10%) |
Sep 18, 2014 | 31.01 | 31.08 | 30.99 | 31.06 | 38,360 | +0.14(+0.44%) |
Sep 17, 2014 | 30.99 | 31.03 | 30.88 | 30.93 | 77,533 | -0.03(-0.10%) |
Sep 16, 2014 | 30.80 | 31.04 | 30.80 | 30.96 | 28,542 | +0.15(+0.49%) |
Sep 15, 2014 | 30.84 | 30.87 | 30.77 | 30.81 | 17,190 | +0.03(+0.09%) |
Sep 12, 2014 | 30.95 | 30.99 | 30.73 | 30.78 | 16,579 | -0.19(-0.61%) |
Sep 11, 2014 | 30.83 | 30.99 | 30.83 | 30.97 | 17,408 | +0.04(+0.12%) |
Sep 10, 2014 | 30.84 | 30.96 | 30.79 | 30.93 | 22,086 | +0.13(+0.41%) |
Sep 09, 2014 | 30.89 | 30.92 | 30.78 | 30.80 | 41,830 | -0.12(-0.40%) |
Sep 08, 2014 | 31.01 | 31.04 | 30.89 | 30.93 | 84,210 | -0.17(-0.54%) |
Sep 05, 2014 | 31.03 | 31.08 | 30.88 | 31.09 | 39,553 | +0.07(+0.23%) |
Sep 04, 2014 | 31.03 | 31.09 | 30.97 | 31.02 | 89,493 | +0.03(+0.11%) |
Sep 03, 2014 | 31.15 | 31.15 | 30.94 | 30.99 | 30,514 | -0.03(-0.10%) |
Sep 02, 2014 | 30.99 | 31.12 | 30.90 | 31.02 | 150,908 | +0.05(+0.17%) |
Aug 29, 2014 | 30.95 | 30.97 | 30.97 | 30.97 | 25,666 | +0.07(+0.22%) |
Aug 28, 2014 | 30.75 | 30.92 | 30.75 | 30.90 | 24,679 | -0.03(-0.09%) |
Aug 27, 2014 | 30.89 | 30.93 | 30.85 | 30.93 | 50,008 | +0.03(+0.10%) |
Aug 26, 2014 | 30.99 | 30.99 | 30.89 | 30.90 | 19,438 | -0.04(-0.13%) |
Aug 25, 2014 | 30.93 | 31.00 | 30.93 | 30.94 | 45,784 | +0.18(+0.58%) |
Aug 22, 2014 | 30.85 | 30.85 | 30.75 | 30.76 | 98,365 | -0.05(-0.15%) |
Aug 21, 2014 | 30.91 | 30.91 | 30.80 | 30.80 | 678,814 | -0.00(-0.01%) |
Aug 20, 2014 | 30.73 | 30.83 | 30.67 | 30.81 | 31,424 | +0.08(+0.26%) |
Aug 19, 2014 | 30.71 | 30.78 | 30.68 | 30.73 | 105,448 | +0.04(+0.14%) |
Aug 18, 2014 | 30.63 | 30.71 | 30.63 | 30.68 | 423,500 | +0.23(+0.75%) |
Aug 15, 2014 | 30.54 | 30.61 | 30.26 | 30.46 | 377,995 | +0.07(+0.24%) |
Aug 14, 2014 | 30.34 | 30.39 | 30.32 | 30.38 | 26,791 | +0.13(+0.42%) |
Aug 13, 2014 | 30.25 | 30.31 | 30.16 | 30.26 | 70,996 | +0.09(+0.31%) |
Aug 12, 2014 | 30.24 | 30.24 | 30.09 | 30.16 | 22,603 | -0.08(-0.28%) |
Aug 11, 2014 | 30.15 | 30.34 | 30.15 | 30.25 | 54,810 | +0.21(+0.71%) |
Aug 08, 2014 | 29.69 | 29.87 | 29.69 | 30.03 | 134,163 | +0.34(+1.13%) |
Aug 07, 2014 | 29.98 | 29.99 | 29.68 | 29.70 | 44,952 | -0.26(-0.87%) |
Aug 06, 2014 | 29.71 | 29.96 | 29.71 | 29.96 | 31,573 | +0.35(+1.18%) |
Aug 05, 2014 | 29.63 | 29.77 | 29.54 | 29.61 | 49,975 | -0.10(-0.35%) |
Aug 04, 2014 | 29.61 | 29.72 | 29.54 | 29.71 | 155,102 | +0.17(+0.56%) |