Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.50 | 32.40 | 30.00 | 31.04 | 2,971,678 | +1.15(+3.85%) |
Oct 30, 2014 | 28.74 | 30.77 | 28.60 | 29.89 | 969,942 | +0.10(+0.34%) |
Oct 29, 2014 | 31.38 | 31.68 | 29.75 | 29.79 | 563,653 | -1.65(-5.25%) |
Oct 28, 2014 | 32.01 | 32.43 | 31.26 | 31.44 | 456,633 | -0.52(-1.63%) |
Oct 27, 2014 | 33.10 | 32.90 | 32.90 | 31.96 | 552,286 | -0.94(-2.86%) |
Oct 24, 2014 | 32.37 | 33.00 | 30.95 | 32.90 | 843,780 | +0.84(+2.62%) |
Oct 23, 2014 | 30.51 | 32.37 | 29.63 | 32.06 | 964,031 | +1.45(+4.74%) |
Oct 22, 2014 | 30.12 | 31.68 | 29.26 | 30.61 | 788,656 | +0.37(+1.22%) |
Oct 21, 2014 | 30.18 | 30.63 | 29.80 | 30.24 | 730,702 | -0.42(-1.37%) |
Oct 20, 2014 | 31.00 | 31.91 | 29.78 | 30.66 | 1,961,245 | -3.49(-10.22%) |
Oct 17, 2014 | 35.99 | 36.75 | 33.42 | 34.15 | 3,303,312 | -1.25(-3.53%) |
Oct 16, 2014 | 34.25 | 35.04 | 33.28 | 35.40 | 4,496,199 | +3.22(+10.01%) |
Oct 15, 2014 | 29.53 | 33.15 | 28.70 | 32.18 | 1,862,923 | +3.13(+10.77%) |
Oct 14, 2014 | 30.10 | 31.90 | 28.66 | 29.05 | 1,063,365 | -1.73(-5.62%) |
Oct 13, 2014 | 32.71 | 32.72 | 30.10 | 30.78 | 1,078,602 | -0.28(-0.90%) |
Oct 10, 2014 | 31.26 | 32.71 | 29.70 | 31.06 | 1,543,823 | -0.75(-2.36%) |
Oct 09, 2014 | 33.30 | 33.32 | 31.40 | 31.81 | 2,028,677 | -1.10(-3.34%) |
Oct 08, 2014 | 35.20 | 35.98 | 28.00 | 32.91 | 13,600,344 | -0.32(-0.96%) |
Oct 07, 2014 | 33.28 | 35.16 | 32.01 | 33.23 | 6,408,353 | +1.76(+5.59%) |
Oct 06, 2014 | 32.00 | 33.90 | 30.52 | 31.47 | 6,746,763 | +1.41(+4.69%) |
Oct 03, 2014 | 30.83 | 30.83 | 29.69 | 30.06 | 898,572 | +0.10(+0.33%) |
Oct 02, 2014 | 29.02 | 30.50 | 28.21 | 29.96 | 1,040,222 | +0.87(+2.99%) |
Oct 01, 2014 | 27.78 | 29.35 | 27.45 | 29.09 | 616,629 | +1.47(+5.32%) |
Sep 30, 2014 | 28.80 | 28.89 | 27.51 | 27.62 | 330,412 | -1.24(-4.30%) |
Sep 29, 2014 | 28.53 | 29.42 | 28.46 | 28.86 | 287,182 | -0.19(-0.65%) |
Sep 26, 2014 | 28.65 | 29.18 | 27.88 | 29.05 | 329,390 | +0.55(+1.93%) |
Sep 25, 2014 | 27.73 | 28.52 | 26.77 | 28.50 | 622,707 | +0.49(+1.75%) |
Sep 24, 2014 | 27.29 | 28.05 | 26.63 | 28.01 | 390,681 | +0.76(+2.79%) |
Sep 23, 2014 | 25.91 | 27.33 | 25.24 | 27.25 | 273,418 | +0.89(+3.38%) |
Sep 22, 2014 | 27.09 | 27.19 | 26.13 | 26.36 | 235,092 | -0.92(-3.37%) |
Sep 19, 2014 | 27.31 | 27.73 | 26.24 | 27.28 | 1,497,699 | +0.07(+0.26%) |
Sep 18, 2014 | 27.87 | 28.00 | 26.80 | 27.21 | 220,986 | -0.46(-1.66%) |
Sep 17, 2014 | 25.78 | 27.86 | 25.78 | 27.67 | 421,570 | +1.92(+7.46%) |
Sep 16, 2014 | 26.27 | 26.70 | 25.42 | 25.75 | 405,467 | -0.51(-1.94%) |
Sep 15, 2014 | 28.18 | 28.18 | 26.15 | 26.26 | 596,657 | -2.01(-7.11%) |
Sep 12, 2014 | 30.00 | 30.34 | 28.11 | 28.27 | 275,191 | -1.63(-5.45%) |
Sep 11, 2014 | 30.10 | 30.99 | 29.29 | 29.90 | 990,385 | -0.13(-0.43%) |
Sep 10, 2014 | 28.50 | 30.10 | 28.50 | 30.03 | 965,194 | +1.49(+5.22%) |
Sep 09, 2014 | 25.99 | 29.97 | 25.99 | 28.54 | 2,101,247 | +3.01(+11.79%) |
Sep 08, 2014 | 23.32 | 25.61 | 23.32 | 25.53 | 538,877 | +2.18(+9.34%) |
Sep 05, 2014 | 24.21 | 24.21 | 22.76 | 23.35 | 260,082 | -0.95(-3.91%) |
Sep 04, 2014 | 24.18 | 24.79 | 24.05 | 24.30 | 269,296 | +0.24(+1.00%) |
Sep 03, 2014 | 25.06 | 25.55 | 23.76 | 24.06 | 465,567 | -0.68(-2.75%) |
Sep 02, 2014 | 25.78 | 25.92 | 24.30 | 24.74 | 234,584 | -0.80(-3.13%) |
Aug 29, 2014 | 25.66 | 25.54 | 25.54 | 25.54 | 185,000 | +0.06(+0.24%) |
Aug 28, 2014 | 25.00 | 25.76 | 25.00 | 25.48 | 111,981 | +0.24(+0.95%) |
Aug 27, 2014 | 25.74 | 25.94 | 24.95 | 25.24 | 215,415 | -0.51(-1.98%) |
Aug 26, 2014 | 25.50 | 25.87 | 25.35 | 25.75 | 218,551 | +0.35(+1.38%) |
Aug 25, 2014 | 24.00 | 25.68 | 24.00 | 25.40 | 239,971 | +1.47(+6.14%) |
Aug 22, 2014 | 23.05 | 23.98 | 22.88 | 23.93 | 130,275 | +0.84(+3.64%) |
Aug 21, 2014 | 23.83 | 23.84 | 22.76 | 23.09 | 140,228 | -0.72(-3.02%) |
Aug 20, 2014 | 24.15 | 24.19 | 23.60 | 23.81 | 103,127 | -0.51(-2.10%) |
Aug 19, 2014 | 25.22 | 25.40 | 24.12 | 24.32 | 131,093 | -0.88(-3.49%) |
Aug 18, 2014 | 25.40 | 25.42 | 23.96 | 25.20 | 136,035 | +0.22(+0.88%) |
Aug 15, 2014 | 25.58 | 25.60 | 24.25 | 24.98 | 105,647 | -0.26(-1.03%) |
Aug 14, 2014 | 25.38 | 25.74 | 24.78 | 25.24 | 111,858 | -0.05(-0.20%) |
Aug 13, 2014 | 24.19 | 25.48 | 24.01 | 25.29 | 291,923 | +1.32(+5.51%) |
Aug 12, 2014 | 23.50 | 24.17 | 23.22 | 23.97 | 248,992 | +0.26(+1.10%) |
Aug 11, 2014 | 24.10 | 24.13 | 23.39 | 23.71 | 207,226 | -0.16(-0.67%) |
Aug 08, 2014 | 23.25 | 24.24 | 23.18 | 23.87 | 288,679 | +0.76(+3.29%) |
Aug 07, 2014 | 22.96 | 23.18 | 22.10 | 23.11 | 352,613 | +0.22(+0.96%) |
Aug 06, 2014 | 22.53 | 23.19 | 22.48 | 22.89 | 149,505 | +0.14(+0.62%) |
Aug 05, 2014 | 22.78 | 23.11 | 22.41 | 22.75 | 248,529 | -0.29(-1.26%) |
Aug 04, 2014 | 22.88 | 23.38 | 22.31 | 23.04 | 368,415 | +0.33(+1.45%) |