Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.52 | 28.84 | 28.32 | 28.47 | 1,322,658 | +0.22(+0.78%) |
Oct 30, 2014 | 28.78 | 28.93 | 28.25 | 28.25 | 878,085 | -0.56(-1.93%) |
Oct 29, 2014 | 28.80 | 28.90 | 28.48 | 28.81 | 1,008,981 | +0.09(+0.30%) |
Oct 28, 2014 | 28.32 | 28.73 | 28.00 | 28.72 | 1,104,609 | +0.67(+2.38%) |
Oct 27, 2014 | 28.16 | 28.33 | 28.33 | 28.06 | 1,039,831 | -0.27(-0.95%) |
Oct 24, 2014 | 28.29 | 28.51 | 28.08 | 28.33 | 682,087 | +0.18(+0.65%) |
Oct 23, 2014 | 28.75 | 28.90 | 28.06 | 28.14 | 1,402,158 | +0.13(+0.45%) |
Oct 22, 2014 | 28.44 | 28.71 | 27.95 | 28.02 | 1,026,628 | -0.28(-0.98%) |
Oct 21, 2014 | 27.65 | 28.48 | 27.55 | 28.29 | 1,146,710 | +0.83(+3.02%) |
Oct 20, 2014 | 27.05 | 27.50 | 26.94 | 27.46 | 850,878 | +0.15(+0.55%) |
Oct 17, 2014 | 27.23 | 27.51 | 26.99 | 27.31 | 816,077 | +0.52(+1.95%) |
Oct 16, 2014 | 25.61 | 27.27 | 25.50 | 26.79 | 1,561,850 | +0.52(+1.99%) |
Oct 15, 2014 | 26.43 | 26.43 | 25.28 | 26.27 | 1,641,624 | -0.49(-1.83%) |
Oct 14, 2014 | 26.85 | 27.21 | 26.18 | 26.76 | 1,784,198 | -0.08(-0.30%) |
Oct 13, 2014 | 27.79 | 28.24 | 26.76 | 26.84 | 1,573,513 | -0.67(-2.43%) |
Oct 10, 2014 | 28.12 | 28.71 | 27.63 | 27.50 | 1,721,281 | -0.84(-2.96%) |
Oct 09, 2014 | 29.03 | 29.23 | 28.27 | 28.34 | 1,532,101 | -0.93(-3.16%) |
Oct 08, 2014 | 28.79 | 29.29 | 28.66 | 29.27 | 2,024,923 | +0.55(+1.92%) |
Oct 07, 2014 | 29.25 | 29.58 | 28.69 | 28.72 | 1,114,620 | -0.68(-2.31%) |
Oct 06, 2014 | 29.23 | 29.68 | 29.13 | 29.40 | 755,064 | +0.26(+0.89%) |
Oct 03, 2014 | 29.13 | 29.40 | 28.99 | 29.14 | 909,440 | +0.19(+0.66%) |
Oct 02, 2014 | 28.53 | 29.07 | 28.41 | 28.95 | 1,873,647 | +0.42(+1.47%) |
Oct 01, 2014 | 29.14 | 29.14 | 28.40 | 28.53 | 1,152,715 | -0.63(-2.17%) |
Sep 30, 2014 | 29.06 | 29.29 | 28.56 | 29.16 | 1,011,532 | +0.17(+0.60%) |
Sep 29, 2014 | 29.10 | 29.20 | 28.74 | 28.99 | 1,567,496 | -0.54(-1.83%) |
Sep 26, 2014 | 29.67 | 29.80 | 29.50 | 29.53 | 836,791 | -0.02(-0.06%) |
Sep 25, 2014 | 29.47 | 29.61 | 28.97 | 29.55 | 1,230,498 | +0.11(+0.39%) |
Sep 24, 2014 | 29.46 | 29.77 | 29.37 | 29.43 | 1,167,829 | -0.14(-0.49%) |
Sep 23, 2014 | 30.23 | 30.37 | 29.57 | 29.58 | 1,507,256 | -0.83(-2.74%) |
Sep 22, 2014 | 31.02 | 31.15 | 30.34 | 30.41 | 1,108,286 | -0.67(-2.15%) |
Sep 19, 2014 | 31.54 | 31.69 | 31.02 | 31.08 | 879,455 | -0.48(-1.51%) |
Sep 18, 2014 | 31.69 | 31.92 | 31.52 | 31.55 | 671,123 | -0.06(-0.18%) |
Sep 17, 2014 | 31.23 | 31.69 | 31.08 | 31.61 | 889,979 | +0.41(+1.33%) |
Sep 16, 2014 | 30.81 | 31.28 | 30.67 | 31.20 | 964,410 | +0.31(+1.01%) |
Sep 15, 2014 | 30.92 | 31.02 | 30.64 | 30.89 | 842,970 | -0.09(-0.30%) |
Sep 12, 2014 | 31.03 | 31.29 | 30.85 | 30.98 | 881,217 | +0.04(+0.13%) |
Sep 11, 2014 | 31.16 | 31.20 | 30.83 | 30.94 | 2,072,067 | -0.30(-0.96%) |
Sep 10, 2014 | 31.26 | 31.43 | 31.07 | 31.24 | 492,776 | +0.02(+0.06%) |
Sep 09, 2014 | 31.21 | 31.26 | 30.81 | 31.22 | 807,049 | +0.02(+0.07%) |
Sep 08, 2014 | 31.07 | 31.21 | 30.89 | 31.20 | 628,092 | +0.01(+0.04%) |
Sep 05, 2014 | 31.39 | 31.71 | 30.92 | 31.19 | 2,456,330 | +0.06(+0.19%) |
Sep 04, 2014 | 31.25 | 31.38 | 31.05 | 31.13 | 1,588,787 | -0.08(-0.26%) |
Sep 03, 2014 | 31.69 | 31.69 | 30.98 | 31.21 | 2,531,158 | -0.24(-0.77%) |
Sep 02, 2014 | 31.39 | 31.92 | 31.38 | 31.45 | 1,161,666 | +0.01(+0.04%) |
Aug 29, 2014 | 31.31 | 31.44 | 31.44 | 31.44 | 645,725 | +0.33(+1.07%) |
Aug 28, 2014 | 30.70 | 31.23 | 30.47 | 31.11 | 638,395 | +0.25(+0.82%) |
Aug 27, 2014 | 31.10 | 31.13 | 30.81 | 30.85 | 423,730 | -0.16(-0.52%) |
Aug 26, 2014 | 31.10 | 31.36 | 30.99 | 31.01 | 1,221,201 | -0.03(-0.09%) |
Aug 25, 2014 | 31.05 | 31.18 | 30.88 | 31.04 | 862,785 | +0.20(+0.65%) |
Aug 22, 2014 | 31.01 | 31.06 | 30.64 | 30.84 | 933,148 | -0.20(-0.63%) |
Aug 21, 2014 | 31.11 | 31.21 | 30.82 | 31.04 | 1,474,886 | +0.23(+0.75%) |
Aug 20, 2014 | 30.43 | 30.88 | 30.28 | 30.81 | 921,542 | +0.39(+1.29%) |
Aug 19, 2014 | 29.97 | 30.55 | 29.85 | 30.41 | 1,006,838 | +0.47(+1.56%) |
Aug 18, 2014 | 29.89 | 30.28 | 29.68 | 29.95 | 1,259,554 | +0.18(+0.60%) |
Aug 15, 2014 | 29.56 | 30.00 | 29.45 | 29.77 | 1,050,696 | +0.28(+0.96%) |
Aug 14, 2014 | 29.36 | 29.50 | 29.20 | 29.49 | 550,048 | +0.18(+0.63%) |
Aug 13, 2014 | 29.43 | 29.47 | 29.18 | 29.30 | 678,389 | +0.01(+0.02%) |
Aug 12, 2014 | 29.19 | 29.25 | 29.00 | 29.30 | 867,396 | +0.10(+0.35%) |
Aug 11, 2014 | 28.88 | 29.62 | 28.85 | 29.20 | 1,327,339 | +0.37(+1.30%) |
Aug 08, 2014 | 28.75 | 29.06 | 28.30 | 28.82 | 1,250,822 | +0.11(+0.40%) |
Aug 07, 2014 | 29.34 | 29.57 | 28.61 | 28.71 | 1,783,913 | -0.62(-2.12%) |
Aug 06, 2014 | 29.67 | 30.02 | 29.30 | 29.33 | 1,983,881 | -0.64(-2.13%) |
Aug 05, 2014 | 30.12 | 30.27 | 29.79 | 29.97 | 1,249,856 | -0.29(-0.95%) |
Aug 04, 2014 | 29.59 | 30.35 | 29.48 | 30.25 | 1,119,481 | +0.86(+2.92%) |