Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.46 | 32.70 | 32.34 | 32.52 | 1,458,608 | +0.56(+1.74%) |
Oct 30, 2014 | 31.86 | 32.33 | 31.24 | 31.96 | 2,169,442 | +0.21(+0.68%) |
Oct 29, 2014 | 31.32 | 31.75 | 31.21 | 31.75 | 1,585,633 | +0.38(+1.22%) |
Oct 28, 2014 | 30.86 | 31.38 | 30.84 | 31.37 | 943,034 | +0.62(+2.02%) |
Oct 27, 2014 | 30.61 | 30.82 | 30.82 | 30.75 | 835,256 | -0.08(-0.24%) |
Oct 24, 2014 | 30.57 | 30.87 | 30.50 | 30.82 | 846,850 | +0.19(+0.62%) |
Oct 23, 2014 | 30.57 | 30.75 | 30.35 | 30.63 | 911,307 | +0.48(+1.60%) |
Oct 22, 2014 | 30.68 | 30.71 | 30.13 | 30.15 | 961,798 | -0.53(-1.72%) |
Oct 21, 2014 | 29.94 | 30.70 | 29.76 | 30.68 | 1,247,902 | +0.95(+3.20%) |
Oct 20, 2014 | 29.53 | 29.71 | 29.30 | 29.73 | 1,383,414 | +0.02(+0.06%) |
Oct 17, 2014 | 29.38 | 29.82 | 29.11 | 29.71 | 1,753,651 | +0.82(+2.85%) |
Oct 16, 2014 | 28.09 | 29.01 | 28.02 | 28.89 | 2,194,576 | +0.17(+0.58%) |
Oct 15, 2014 | 28.78 | 29.03 | 27.84 | 28.72 | 2,773,914 | -0.28(-0.98%) |
Oct 14, 2014 | 29.09 | 29.45 | 28.91 | 29.00 | 1,516,489 | -0.03(-0.12%) |
Oct 13, 2014 | 29.07 | 29.75 | 29.03 | 29.04 | 1,040,017 | -0.48(-1.61%) |
Oct 10, 2014 | 29.57 | 29.99 | 29.30 | 29.51 | 2,237,940 | -0.13(-0.43%) |
Oct 09, 2014 | 30.23 | 30.42 | 29.66 | 29.64 | 2,093,680 | -0.75(-2.48%) |
Oct 08, 2014 | 30.18 | 30.45 | 29.77 | 30.39 | 1,609,898 | +0.33(+1.10%) |
Oct 07, 2014 | 30.44 | 30.57 | 30.06 | 30.06 | 911,706 | -0.63(-2.04%) |
Oct 06, 2014 | 31.16 | 31.23 | 30.55 | 30.69 | 676,509 | -0.24(-0.79%) |
Oct 03, 2014 | 30.83 | 31.04 | 30.68 | 30.93 | 1,065,201 | +0.39(+1.29%) |
Oct 02, 2014 | 30.23 | 30.60 | 30.02 | 30.54 | 908,906 | +0.27(+0.90%) |
Oct 01, 2014 | 30.87 | 30.91 | 30.16 | 30.27 | 1,739,823 | -0.78(-2.50%) |
Sep 30, 2014 | 31.52 | 31.52 | 30.95 | 31.04 | 1,162,650 | -0.36(-1.14%) |
Sep 29, 2014 | 31.31 | 31.49 | 31.17 | 31.40 | 633,929 | -0.30(-0.95%) |
Sep 26, 2014 | 31.48 | 31.79 | 31.48 | 31.70 | 1,303,980 | +0.35(+1.11%) |
Sep 25, 2014 | 31.62 | 31.68 | 31.17 | 31.36 | 1,579,315 | +0.06(+0.20%) |
Sep 24, 2014 | 31.43 | 31.57 | 31.07 | 31.29 | 2,785,935 | -0.14(-0.44%) |
Sep 23, 2014 | 31.78 | 31.97 | 31.40 | 31.43 | 1,045,721 | -0.52(-1.63%) |
Sep 22, 2014 | 32.02 | 32.16 | 31.75 | 31.95 | 963,161 | -0.23(-0.70%) |
Sep 19, 2014 | 32.49 | 32.64 | 32.11 | 32.18 | 1,522,404 | -0.21(-0.66%) |
Sep 18, 2014 | 32.12 | 32.70 | 31.98 | 32.39 | 1,330,894 | +0.47(+1.48%) |
Sep 17, 2014 | 31.72 | 32.08 | 31.52 | 31.92 | 1,329,722 | +0.19(+0.60%) |
Sep 16, 2014 | 31.47 | 32.00 | 31.36 | 31.73 | 1,651,445 | +0.24(+0.75%) |
Sep 15, 2014 | 31.38 | 31.50 | 31.25 | 31.49 | 1,503,801 | +0.00(+0.00%) |
Sep 12, 2014 | 31.55 | 31.71 | 31.39 | 31.49 | 1,822,038 | -0.01(-0.02%) |
Sep 11, 2014 | 31.48 | 31.64 | 31.34 | 31.49 | 1,567,871 | -0.06(-0.20%) |
Sep 10, 2014 | 31.59 | 31.77 | 31.44 | 31.56 | 810,378 | +0.09(+0.28%) |
Sep 09, 2014 | 31.74 | 31.87 | 31.45 | 31.47 | 881,725 | -0.33(-1.04%) |
Sep 08, 2014 | 31.60 | 31.94 | 31.59 | 31.80 | 907,326 | +0.03(+0.11%) |
Sep 05, 2014 | 31.57 | 31.77 | 31.45 | 31.77 | 663,703 | +0.06(+0.20%) |
Sep 04, 2014 | 31.73 | 31.93 | 31.55 | 31.70 | 1,197,665 | +0.10(+0.31%) |
Sep 03, 2014 | 31.86 | 32.06 | 31.48 | 31.60 | 786,518 | -0.14(-0.44%) |
Sep 02, 2014 | 31.74 | 32.18 | 31.62 | 31.74 | 1,422,580 | +0.18(+0.57%) |
Aug 29, 2014 | 31.46 | 31.56 | 31.56 | 31.56 | 656,087 | +0.17(+0.53%) |
Aug 28, 2014 | 31.26 | 31.56 | 31.03 | 31.40 | 638,722 | +0.03(+0.11%) |
Aug 27, 2014 | 31.73 | 31.77 | 31.26 | 31.36 | 838,326 | -0.34(-1.07%) |
Aug 26, 2014 | 31.69 | 31.89 | 31.69 | 31.70 | 976,617 | +0.10(+0.33%) |
Aug 25, 2014 | 31.34 | 31.79 | 31.26 | 31.60 | 984,400 | +0.35(+1.13%) |
Aug 22, 2014 | 31.14 | 31.48 | 31.02 | 31.25 | 863,711 | +0.04(+0.13%) |
Aug 21, 2014 | 30.75 | 31.26 | 30.70 | 31.21 | 1,309,809 | +0.57(+1.87%) |
Aug 20, 2014 | 30.36 | 30.74 | 30.36 | 30.63 | 818,015 | +0.29(+0.95%) |
Aug 19, 2014 | 30.46 | 30.59 | 30.34 | 30.34 | 884,999 | -0.04(-0.13%) |
Aug 18, 2014 | 30.32 | 30.48 | 30.13 | 30.39 | 718,541 | +0.35(+1.15%) |
Aug 15, 2014 | 30.29 | 30.33 | 29.73 | 30.04 | 1,005,125 | -0.06(-0.21%) |
Aug 14, 2014 | 30.10 | 30.16 | 29.93 | 30.10 | 522,297 | +0.06(+0.19%) |
Aug 13, 2014 | 29.94 | 30.18 | 29.91 | 30.04 | 690,213 | +0.19(+0.64%) |
Aug 12, 2014 | 29.82 | 29.98 | 29.71 | 29.85 | 1,214,337 | +0.06(+0.21%) |
Aug 11, 2014 | 29.71 | 30.04 | 29.50 | 29.79 | 1,757,504 | +0.28(+0.96%) |
Aug 08, 2014 | 28.96 | 29.47 | 28.81 | 29.51 | 1,378,906 | +0.62(+2.14%) |
Aug 07, 2014 | 29.31 | 29.38 | 28.80 | 28.89 | 742,486 | -0.28(-0.97%) |
Aug 06, 2014 | 28.86 | 29.33 | 28.86 | 29.17 | 480,588 | +0.16(+0.54%) |
Aug 05, 2014 | 29.02 | 29.21 | 28.82 | 29.02 | 906,589 | -0.23(-0.79%) |
Aug 04, 2014 | 29.15 | 29.29 | 28.89 | 29.25 | 597,923 | +0.15(+0.52%) |