Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.09 | 31.67 | 30.35 | 31.41 | 553,550 | +0.88(+2.87%) |
Oct 30, 2014 | 29.90 | 30.79 | 29.77 | 30.53 | 430,877 | +0.39(+1.29%) |
Oct 29, 2014 | 30.71 | 30.75 | 29.98 | 30.14 | 265,594 | -0.33(-1.09%) |
Oct 28, 2014 | 29.33 | 30.54 | 28.98 | 30.47 | 439,733 | +1.45(+5.01%) |
Oct 27, 2014 | 29.07 | 29.32 | 28.50 | 29.02 | 326,253 | -0.30(-1.03%) |
Oct 24, 2014 | 29.35 | 29.52 | 29.13 | 29.32 | 258,769 | +0.05(+0.17%) |
Oct 23, 2014 | 29.03 | 29.50 | 28.74 | 29.27 | 400,959 | +0.63(+2.18%) |
Oct 22, 2014 | 29.18 | 29.58 | 28.62 | 28.64 | 288,328 | -0.54(-1.84%) |
Oct 21, 2014 | 28.65 | 29.19 | 28.56 | 29.18 | 354,087 | +0.80(+2.83%) |
Oct 20, 2014 | 28.31 | 28.94 | 28.20 | 28.37 | 569,683 | +0.09(+0.32%) |
Oct 17, 2014 | 28.70 | 28.96 | 28.14 | 28.29 | 425,878 | -0.17(-0.60%) |
Oct 16, 2014 | 27.81 | 28.67 | 27.73 | 28.46 | 529,938 | +0.20(+0.72%) |
Oct 15, 2014 | 27.76 | 28.50 | 27.30 | 28.25 | 536,193 | -0.08(-0.29%) |
Oct 14, 2014 | 27.98 | 29.11 | 27.98 | 28.33 | 593,012 | +0.65(+2.35%) |
Oct 13, 2014 | 27.71 | 28.42 | 27.71 | 27.68 | 485,642 | +0.01(+0.03%) |
Oct 10, 2014 | 28.09 | 28.54 | 27.56 | 27.68 | 755,810 | -0.58(-2.04%) |
Oct 09, 2014 | 29.28 | 29.43 | 28.13 | 28.25 | 549,571 | -1.15(-3.92%) |
Oct 08, 2014 | 28.81 | 29.42 | 28.19 | 29.41 | 632,990 | +0.46(+1.57%) |
Oct 07, 2014 | 29.12 | 29.71 | 28.95 | 28.95 | 508,940 | -0.44(-1.49%) |
Oct 06, 2014 | 29.52 | 29.87 | 29.20 | 29.39 | 480,577 | +0.09(+0.31%) |
Oct 03, 2014 | 29.65 | 29.99 | 29.26 | 29.30 | 519,137 | -0.29(-0.99%) |
Oct 02, 2014 | 29.24 | 29.89 | 29.19 | 29.59 | 580,652 | +0.19(+0.64%) |
Oct 01, 2014 | 30.12 | 30.30 | 29.38 | 29.41 | 758,790 | -0.84(-2.77%) |
Sep 30, 2014 | 29.99 | 30.67 | 29.58 | 30.24 | 1,179,807 | +0.35(+1.17%) |
Sep 29, 2014 | 29.27 | 30.03 | 29.05 | 29.89 | 591,225 | +0.28(+0.96%) |
Sep 26, 2014 | 29.69 | 29.78 | 29.49 | 29.61 | 393,043 | -0.13(-0.44%) |
Sep 25, 2014 | 30.45 | 30.85 | 28.85 | 29.74 | 1,248,494 | -1.14(-3.68%) |
Sep 24, 2014 | 31.10 | 31.18 | 30.57 | 30.88 | 401,641 | +0.00(+0.00%) |
Sep 23, 2014 | 31.10 | 31.41 | 30.87 | 30.88 | 330,437 | -0.25(-0.81%) |
Sep 22, 2014 | 31.18 | 31.33 | 30.74 | 31.13 | 375,805 | -0.06(-0.21%) |
Sep 19, 2014 | 31.99 | 32.16 | 31.11 | 31.19 | 707,977 | -0.79(-2.46%) |
Sep 18, 2014 | 32.29 | 32.29 | 31.78 | 31.98 | 270,799 | -0.08(-0.25%) |
Sep 17, 2014 | 32.20 | 32.43 | 31.83 | 32.06 | 305,644 | +0.10(+0.31%) |
Sep 16, 2014 | 31.48 | 32.19 | 31.28 | 31.97 | 333,451 | +0.35(+1.11%) |
Sep 15, 2014 | 31.90 | 32.17 | 31.49 | 31.62 | 279,314 | -0.31(-0.97%) |
Sep 12, 2014 | 32.57 | 32.75 | 31.82 | 31.93 | 320,648 | -0.61(-1.87%) |
Sep 11, 2014 | 31.96 | 32.63 | 31.80 | 32.53 | 409,816 | +0.37(+1.16%) |
Sep 10, 2014 | 32.12 | 32.27 | 31.64 | 32.16 | 488,417 | -0.03(-0.10%) |
Sep 09, 2014 | 32.47 | 32.48 | 32.05 | 32.19 | 389,385 | -0.22(-0.67%) |
Sep 08, 2014 | 32.81 | 32.84 | 32.32 | 32.41 | 255,595 | -0.50(-1.52%) |
Sep 05, 2014 | 32.89 | 33.05 | 32.49 | 32.91 | 149,764 | +0.06(+0.20%) |
Sep 04, 2014 | 32.91 | 33.49 | 32.69 | 32.85 | 172,563 | -0.03(-0.10%) |
Sep 03, 2014 | 33.42 | 33.50 | 32.83 | 32.88 | 258,434 | -0.28(-0.83%) |
Sep 02, 2014 | 32.86 | 33.26 | 32.68 | 33.16 | 359,618 | +0.44(+1.36%) |
Aug 29, 2014 | 32.60 | 32.71 | 32.71 | 32.71 | 231,060 | +0.18(+0.55%) |
Aug 28, 2014 | 32.86 | 32.86 | 32.43 | 32.53 | 210,254 | -0.48(-1.45%) |
Aug 27, 2014 | 33.17 | 33.36 | 32.94 | 33.01 | 152,395 | -0.21(-0.63%) |
Aug 26, 2014 | 32.96 | 33.35 | 32.75 | 33.22 | 219,971 | +0.32(+0.98%) |
Aug 25, 2014 | 32.99 | 32.99 | 32.56 | 32.90 | 123,710 | +0.09(+0.27%) |
Aug 22, 2014 | 32.79 | 32.96 | 32.49 | 32.81 | 192,011 | -0.07(-0.22%) |
Aug 21, 2014 | 33.24 | 33.24 | 32.62 | 32.88 | 217,972 | -0.37(-1.12%) |
Aug 20, 2014 | 33.39 | 33.39 | 32.98 | 33.25 | 219,407 | -0.27(-0.80%) |
Aug 19, 2014 | 33.56 | 33.71 | 33.41 | 33.52 | 210,617 | -0.04(-0.12%) |
Aug 18, 2014 | 33.24 | 33.56 | 33.08 | 33.56 | 301,038 | +0.66(+1.99%) |
Aug 15, 2014 | 32.99 | 33.04 | 32.57 | 32.91 | 418,530 | +0.24(+0.74%) |
Aug 14, 2014 | 32.77 | 32.77 | 32.51 | 32.66 | 258,550 | -0.02(-0.07%) |
Aug 13, 2014 | 32.08 | 32.79 | 32.08 | 32.69 | 242,983 | +0.66(+2.05%) |
Aug 12, 2014 | 32.00 | 32.16 | 31.67 | 32.03 | 296,941 | -0.15(-0.45%) |
Aug 11, 2014 | 32.55 | 32.88 | 32.07 | 32.18 | 389,530 | -0.01(-0.03%) |
Aug 08, 2014 | 31.72 | 32.36 | 31.64 | 32.19 | 412,176 | +0.44(+1.38%) |
Aug 07, 2014 | 31.97 | 32.18 | 31.48 | 31.75 | 273,025 | -0.09(-0.28%) |
Aug 06, 2014 | 31.09 | 32.06 | 31.00 | 31.84 | 311,022 | +0.53(+1.68%) |
Aug 05, 2014 | 31.45 | 31.80 | 31.08 | 31.31 | 258,023 | -0.39(-1.22%) |
Aug 04, 2014 | 31.90 | 32.16 | 31.35 | 31.70 | 346,497 | -0.02(-0.08%) |