Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.55 | 31.76 | 31.25 | 31.71 | 4,388,908 | +0.46(+1.46%) |
Oct 30, 2014 | 31.06 | 31.25 | 30.98 | 31.25 | 2,662,844 | +0.05(+0.15%) |
Oct 29, 2014 | 31.22 | 31.32 | 30.93 | 31.21 | 3,493,336 | -0.05(-0.17%) |
Oct 28, 2014 | 31.13 | 31.26 | 30.94 | 31.26 | 3,448,969 | +0.23(+0.74%) |
Oct 27, 2014 | 30.86 | 31.17 | 30.78 | 31.03 | 4,317,191 | +0.02(+0.07%) |
Oct 24, 2014 | 30.75 | 31.06 | 30.63 | 31.01 | 3,114,496 | +0.21(+0.69%) |
Oct 23, 2014 | 30.43 | 30.87 | 30.42 | 30.80 | 5,192,874 | +0.33(+1.10%) |
Oct 22, 2014 | 30.62 | 30.72 | 30.39 | 30.46 | 4,507,304 | -0.15(-0.50%) |
Oct 21, 2014 | 30.20 | 30.63 | 30.08 | 30.62 | 4,018,816 | +0.48(+1.59%) |
Oct 20, 2014 | 29.72 | 30.15 | 29.61 | 30.14 | 4,423,832 | +0.37(+1.25%) |
Oct 17, 2014 | 29.36 | 29.80 | 29.26 | 29.76 | 5,091,460 | +0.51(+1.74%) |
Oct 16, 2014 | 28.67 | 29.36 | 28.67 | 29.25 | 4,328,886 | +0.17(+0.58%) |
Oct 15, 2014 | 28.93 | 29.25 | 28.67 | 29.08 | 5,585,012 | -0.06(-0.21%) |
Oct 14, 2014 | 28.51 | 29.45 | 28.44 | 29.15 | 4,551,474 | +0.85(+2.99%) |
Oct 13, 2014 | 28.38 | 28.67 | 28.33 | 28.30 | 2,678,117 | -0.08(-0.29%) |
Oct 10, 2014 | 28.73 | 29.01 | 28.37 | 28.38 | 3,098,256 | -0.27(-0.93%) |
Oct 09, 2014 | 28.97 | 29.21 | 28.62 | 28.65 | 3,911,096 | -0.37(-1.26%) |
Oct 08, 2014 | 28.48 | 29.02 | 28.32 | 29.02 | 2,965,708 | +0.62(+2.17%) |
Oct 07, 2014 | 28.68 | 28.78 | 28.38 | 28.40 | 3,304,449 | -0.33(-1.14%) |
Oct 06, 2014 | 28.71 | 28.97 | 28.63 | 28.73 | 3,023,516 | +0.08(+0.27%) |
Oct 03, 2014 | 28.70 | 28.89 | 28.48 | 28.65 | 3,345,963 | +0.06(+0.21%) |
Oct 02, 2014 | 28.54 | 28.71 | 28.26 | 28.59 | 2,765,109 | -0.01(-0.03%) |
Oct 01, 2014 | 28.69 | 28.89 | 28.48 | 28.60 | 3,347,304 | -0.11(-0.37%) |
Sep 30, 2014 | 29.08 | 29.08 | 28.69 | 28.70 | 3,825,875 | -0.37(-1.26%) |
Sep 29, 2014 | 28.76 | 29.09 | 28.60 | 29.07 | 2,800,596 | +0.11(+0.37%) |
Sep 26, 2014 | 28.52 | 29.03 | 28.38 | 28.96 | 3,788,409 | +0.45(+1.58%) |
Sep 25, 2014 | 28.94 | 28.94 | 28.51 | 28.51 | 3,290,853 | -0.44(-1.53%) |
Sep 24, 2014 | 28.84 | 29.23 | 28.77 | 28.96 | 3,939,789 | +0.05(+0.18%) |
Sep 23, 2014 | 29.02 | 29.28 | 28.80 | 28.90 | 3,878,088 | -0.17(-0.58%) |
Sep 22, 2014 | 29.39 | 29.44 | 29.07 | 29.07 | 2,450,173 | -0.36(-1.22%) |
Sep 19, 2014 | 29.31 | 29.53 | 29.23 | 29.43 | 5,267,492 | +0.26(+0.89%) |
Sep 18, 2014 | 29.56 | 29.79 | 29.16 | 29.17 | 3,340,000 | -0.36(-1.21%) |
Sep 17, 2014 | 29.44 | 29.82 | 29.38 | 29.53 | 3,842,653 | +0.09(+0.31%) |
Sep 16, 2014 | 29.34 | 29.58 | 29.19 | 29.44 | 3,149,010 | +0.12(+0.41%) |
Sep 15, 2014 | 29.47 | 29.62 | 29.18 | 29.31 | 2,799,405 | -0.17(-0.56%) |
Sep 12, 2014 | 30.41 | 30.51 | 29.19 | 29.48 | 5,036,122 | -1.03(-3.37%) |
Sep 11, 2014 | 30.65 | 30.75 | 30.43 | 30.51 | 2,917,197 | -0.18(-0.59%) |
Sep 10, 2014 | 31.10 | 31.19 | 30.67 | 30.69 | 2,458,113 | -0.53(-1.69%) |
Sep 09, 2014 | 31.30 | 31.37 | 31.11 | 31.22 | 2,788,208 | -0.08(-0.24%) |
Sep 08, 2014 | 31.16 | 31.45 | 31.04 | 31.29 | 3,039,882 | +0.14(+0.46%) |
Sep 05, 2014 | 30.64 | 31.15 | 30.63 | 31.15 | 4,747,861 | +0.51(+1.65%) |
Sep 04, 2014 | 30.70 | 30.81 | 30.54 | 30.64 | 3,568,303 | -0.10(-0.32%) |
Sep 03, 2014 | 30.95 | 31.07 | 30.71 | 30.74 | 2,596,766 | -0.14(-0.46%) |
Sep 02, 2014 | 30.95 | 31.04 | 30.76 | 30.88 | 2,792,979 | -0.02(-0.07%) |
Aug 29, 2014 | 30.87 | 30.91 | 30.91 | 30.91 | 2,442,974 | +0.15(+0.49%) |
Aug 28, 2014 | 30.73 | 30.88 | 30.68 | 30.76 | 1,780,037 | -0.01(-0.02%) |
Aug 27, 2014 | 30.80 | 30.87 | 30.65 | 30.76 | 1,658,038 | -0.04(-0.12%) |
Aug 26, 2014 | 30.88 | 31.05 | 30.77 | 30.80 | 1,077,852 | -0.02(-0.07%) |
Aug 25, 2014 | 31.10 | 31.10 | 30.71 | 30.82 | 1,769,514 | -0.06(-0.20%) |
Aug 22, 2014 | 31.03 | 31.12 | 30.67 | 30.88 | 1,990,325 | -0.17(-0.56%) |
Aug 21, 2014 | 31.23 | 31.35 | 30.96 | 31.06 | 2,148,685 | -0.17(-0.56%) |
Aug 20, 2014 | 31.12 | 31.26 | 30.95 | 31.23 | 2,229,229 | +0.08(+0.24%) |
Aug 19, 2014 | 31.16 | 31.29 | 31.03 | 31.16 | 2,456,037 | -0.01(-0.02%) |
Aug 18, 2014 | 30.97 | 31.18 | 30.95 | 31.16 | 2,251,754 | +0.36(+1.18%) |
Aug 15, 2014 | 30.95 | 31.05 | 30.71 | 30.80 | 2,987,511 | -0.02(-0.07%) |
Aug 14, 2014 | 30.88 | 30.97 | 30.68 | 30.82 | 1,837,296 | -0.04(-0.12%) |
Aug 13, 2014 | 30.55 | 30.94 | 30.52 | 30.86 | 1,929,087 | +0.45(+1.49%) |
Aug 12, 2014 | 30.43 | 30.61 | 30.35 | 30.41 | 2,067,021 | -0.05(-0.15%) |
Aug 11, 2014 | 30.37 | 30.54 | 30.34 | 30.45 | 2,174,824 | +0.10(+0.32%) |
Aug 08, 2014 | 30.22 | 30.28 | 29.89 | 30.36 | 2,491,938 | +0.26(+0.85%) |
Aug 07, 2014 | 30.29 | 30.38 | 30.05 | 30.10 | 2,205,820 | -0.06(-0.20%) |
Aug 06, 2014 | 30.23 | 30.39 | 30.07 | 30.16 | 3,410,039 | -0.16(-0.52%) |
Aug 05, 2014 | 30.55 | 30.62 | 30.20 | 30.32 | 3,206,665 | -0.40(-1.30%) |
Aug 04, 2014 | 30.64 | 30.81 | 30.38 | 30.72 | 2,599,820 | +0.11(+0.35%) |