Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.85 | 30.85 | 29.73 | 29.91 | 250,393 | -0.53(-1.74%) |
Oct 30, 2014 | 30.95 | 31.14 | 30.30 | 30.44 | 240,770 | -0.61(-1.96%) |
Oct 29, 2014 | 31.39 | 31.39 | 30.07 | 31.05 | 191,396 | -0.26(-0.83%) |
Oct 28, 2014 | 30.39 | 31.33 | 30.14 | 31.31 | 216,606 | +1.10(+3.64%) |
Oct 27, 2014 | 29.41 | 30.35 | 29.62 | 30.21 | 127,152 | +0.59(+1.99%) |
Oct 24, 2014 | 29.39 | 29.85 | 28.87 | 29.62 | 198,738 | +0.32(+1.09%) |
Oct 23, 2014 | 30.05 | 30.87 | 29.01 | 29.30 | 191,733 | -0.61(-2.04%) |
Oct 22, 2014 | 29.99 | 31.06 | 29.82 | 29.91 | 701,314 | +0.96(+3.32%) |
Oct 21, 2014 | 29.08 | 29.31 | 28.79 | 28.95 | 208,938 | -0.09(-0.31%) |
Oct 20, 2014 | 29.91 | 29.91 | 28.83 | 29.04 | 166,827 | -0.91(-3.04%) |
Oct 17, 2014 | 30.03 | 30.54 | 29.81 | 29.95 | 185,502 | +0.35(+1.18%) |
Oct 16, 2014 | 29.27 | 30.56 | 29.22 | 29.60 | 263,835 | +0.08(+0.27%) |
Oct 15, 2014 | 29.66 | 30.98 | 29.26 | 29.52 | 350,826 | -0.57(-1.89%) |
Oct 14, 2014 | 30.85 | 31.15 | 29.86 | 30.09 | 372,788 | -0.50(-1.63%) |
Oct 13, 2014 | 30.42 | 31.21 | 30.04 | 30.59 | 162,320 | +0.07(+0.23%) |
Oct 10, 2014 | 31.64 | 31.96 | 30.38 | 30.52 | 280,844 | -1.37(-4.30%) |
Oct 09, 2014 | 32.07 | 32.14 | 31.73 | 31.89 | 296,975 | -0.30(-0.93%) |
Oct 08, 2014 | 31.66 | 32.42 | 31.45 | 32.19 | 227,563 | +0.49(+1.55%) |
Oct 07, 2014 | 31.79 | 32.01 | 31.55 | 31.70 | 167,019 | -0.25(-0.78%) |
Oct 06, 2014 | 32.34 | 32.46 | 31.67 | 31.95 | 201,550 | -0.41(-1.27%) |
Oct 03, 2014 | 31.67 | 32.40 | 31.05 | 32.36 | 183,968 | +0.94(+2.99%) |
Oct 02, 2014 | 31.24 | 31.74 | 30.69 | 31.42 | 160,015 | +0.27(+0.87%) |
Oct 01, 2014 | 31.53 | 32.10 | 30.96 | 31.15 | 207,767 | -0.24(-0.76%) |
Sep 30, 2014 | 31.38 | 32.44 | 31.13 | 31.39 | 281,199 | +0.07(+0.22%) |
Sep 29, 2014 | 30.98 | 31.48 | 30.54 | 31.32 | 261,208 | -0.03(-0.10%) |
Sep 26, 2014 | 30.80 | 31.43 | 30.71 | 31.35 | 130,903 | +0.60(+1.95%) |
Sep 25, 2014 | 30.94 | 31.33 | 30.53 | 30.75 | 186,644 | -0.23(-0.74%) |
Sep 24, 2014 | 30.75 | 31.05 | 30.21 | 30.98 | 80,066 | +0.33(+1.08%) |
Sep 23, 2014 | 30.75 | 30.94 | 30.30 | 30.65 | 239,410 | -0.29(-0.94%) |
Sep 22, 2014 | 31.27 | 31.27 | 30.47 | 30.94 | 137,432 | -0.36(-1.15%) |
Sep 19, 2014 | 31.43 | 31.43 | 30.87 | 31.30 | 181,860 | +0.11(+0.35%) |
Sep 18, 2014 | 31.43 | 31.73 | 31.01 | 31.19 | 131,637 | -0.11(-0.35%) |
Sep 17, 2014 | 31.13 | 31.61 | 30.96 | 31.30 | 236,553 | +0.15(+0.48%) |
Sep 16, 2014 | 31.25 | 31.51 | 30.59 | 31.15 | 228,829 | -0.08(-0.26%) |
Sep 15, 2014 | 29.75 | 31.38 | 29.28 | 31.23 | 404,452 | +2.48(+8.63%) |
Sep 12, 2014 | 28.94 | 29.56 | 28.64 | 28.75 | 216,842 | -0.19(-0.66%) |
Sep 11, 2014 | 27.87 | 29.20 | 27.87 | 28.94 | 308,310 | +0.83(+2.95%) |
Sep 10, 2014 | 27.44 | 28.20 | 27.27 | 28.11 | 120,126 | +0.75(+2.74%) |
Sep 09, 2014 | 27.51 | 27.51 | 27.03 | 27.36 | 120,253 | -0.24(-0.87%) |
Sep 08, 2014 | 27.50 | 28.04 | 27.44 | 27.60 | 400,340 | +0.15(+0.55%) |
Sep 05, 2014 | 27.04 | 27.48 | 26.87 | 27.45 | 231,092 | +0.31(+1.14%) |
Sep 04, 2014 | 25.94 | 27.19 | 25.94 | 27.14 | 239,992 | +1.23(+4.75%) |
Sep 03, 2014 | 26.35 | 26.50 | 25.70 | 25.91 | 382,552 | -0.30(-1.14%) |
Sep 02, 2014 | 26.54 | 26.54 | 25.42 | 26.21 | 236,986 | -0.09(-0.34%) |
Aug 29, 2014 | 26.25 | 26.30 | 26.30 | 26.30 | 199,400 | +0.20(+0.77%) |
Aug 28, 2014 | 26.50 | 26.71 | 25.82 | 26.10 | 620,275 | -0.53(-1.99%) |
Aug 27, 2014 | 27.01 | 27.14 | 26.42 | 26.63 | 442,088 | -0.66(-2.42%) |
Aug 26, 2014 | 27.34 | 27.34 | 27.17 | 27.29 | 115,703 | -0.04(-0.15%) |
Aug 25, 2014 | 27.40 | 27.47 | 27.15 | 27.33 | 98,367 | +0.09(+0.33%) |
Aug 22, 2014 | 27.27 | 27.27 | 27.07 | 27.24 | 176,691 | -0.10(-0.37%) |
Aug 21, 2014 | 27.56 | 27.56 | 26.91 | 27.34 | 221,949 | -0.15(-0.55%) |
Aug 20, 2014 | 27.86 | 27.86 | 26.83 | 27.49 | 212,477 | -0.48(-1.72%) |
Aug 19, 2014 | 28.70 | 28.70 | 27.94 | 27.97 | 105,841 | -0.72(-2.51%) |
Aug 18, 2014 | 28.41 | 28.74 | 27.99 | 28.69 | 64,577 | +0.66(+2.35%) |
Aug 15, 2014 | 28.29 | 28.80 | 27.74 | 28.03 | 163,689 | -0.02(-0.07%) |
Aug 14, 2014 | 29.38 | 29.52 | 28.04 | 28.05 | 246,922 | -1.44(-4.88%) |
Aug 13, 2014 | 29.22 | 29.70 | 28.99 | 29.49 | 101,617 | +0.28(+0.96%) |
Aug 12, 2014 | 29.37 | 29.65 | 28.66 | 29.21 | 208,881 | -0.16(-0.54%) |
Aug 11, 2014 | 28.38 | 29.91 | 28.07 | 29.37 | 471,797 | +1.55(+5.57%) |
Aug 08, 2014 | 27.78 | 27.96 | 27.38 | 27.82 | 256,786 | +0.13(+0.47%) |
Aug 07, 2014 | 28.22 | 28.22 | 27.35 | 27.69 | 294,659 | -0.44(-1.56%) |
Aug 06, 2014 | 25.93 | 28.47 | 25.47 | 28.13 | 861,001 | +2.12(+8.15%) |
Aug 05, 2014 | 26.34 | 26.73 | 25.73 | 26.01 | 324,946 | -0.50(-1.89%) |
Aug 04, 2014 | 26.65 | 26.90 | 26.14 | 26.51 | 283,268 | -0.13(-0.49%) |