Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.24 | 30.30 | 30.19 | 30.23 | 10,461 | -0.05(-0.17%) |
Oct 30, 2014 | 30.30 | 30.32 | 30.10 | 30.29 | 8,993 | +0.18(+0.58%) |
Oct 29, 2014 | 30.30 | 30.32 | 30.07 | 30.11 | 23,093 | +0.17(+0.58%) |
Oct 28, 2014 | 29.68 | 29.99 | 29.68 | 29.94 | 126,064 | +0.89(+3.08%) |
Oct 27, 2014 | 29.16 | 28.96 | 28.96 | 29.04 | 13,707 | +0.08(+0.27%) |
Oct 24, 2014 | 28.98 | 29.01 | 28.96 | 28.96 | 8,506 | +0.10(+0.34%) |
Oct 23, 2014 | 29.16 | 29.16 | 28.79 | 28.86 | 9,295 | -0.32(-1.10%) |
Oct 22, 2014 | 29.38 | 29.38 | 29.18 | 29.18 | 16,742 | -0.46(-1.54%) |
Oct 21, 2014 | 29.36 | 29.72 | 29.36 | 29.64 | 3,176 | -0.13(-0.42%) |
Oct 20, 2014 | 29.78 | 29.82 | 29.78 | 29.76 | 17,782 | +0.24(+0.81%) |
Oct 17, 2014 | 29.96 | 29.96 | 29.46 | 29.53 | 25,159 | -0.12(-0.40%) |
Oct 16, 2014 | 29.42 | 29.65 | 29.25 | 29.64 | 4,010 | -0.23(-0.78%) |
Oct 15, 2014 | 30.00 | 30.00 | 29.62 | 29.88 | 8,653 | -0.03(-0.10%) |
Oct 14, 2014 | 29.61 | 29.99 | 29.61 | 29.91 | 1,492 | -0.10(-0.32%) |
Oct 13, 2014 | 30.23 | 30.23 | 30.00 | 30.00 | 4,259 | +0.15(+0.50%) |
Oct 10, 2014 | 29.88 | 29.97 | 29.85 | 29.85 | 4,052 | -0.29(-0.97%) |
Oct 09, 2014 | 30.43 | 30.43 | 30.00 | 30.15 | 11,334 | -0.41(-1.33%) |
Oct 08, 2014 | 30.14 | 30.55 | 30.11 | 30.55 | 10,763 | +0.70(+2.34%) |
Oct 07, 2014 | 30.03 | 30.03 | 29.85 | 29.85 | 8,047 | -0.27(-0.91%) |
Oct 06, 2014 | 30.12 | 30.13 | 30.04 | 30.13 | 7,365 | +0.42(+1.43%) |
Oct 03, 2014 | 29.66 | 29.70 | 29.64 | 29.70 | 1,479 | +0.30(+1.02%) |
Oct 02, 2014 | 29.17 | 29.46 | 29.16 | 29.40 | 6,506 | -0.09(-0.30%) |
Oct 01, 2014 | 29.26 | 29.60 | 29.26 | 29.49 | 10,428 | -1.10(-3.58%) |
Sep 30, 2014 | 31.34 | 31.38 | 30.59 | 30.59 | 13,473 | -0.81(-2.59%) |
Sep 29, 2014 | 30.74 | 31.41 | 30.74 | 31.40 | 40,336 | +0.55(+1.78%) |
Sep 26, 2014 | 29.42 | 30.85 | 29.42 | 30.85 | 29,582 | +1.64(+5.60%) |
Sep 25, 2014 | 29.11 | 29.24 | 29.11 | 29.22 | 11,173 | -0.12(-0.42%) |
Sep 24, 2014 | 29.17 | 29.34 | 29.17 | 29.34 | 240,364 | +0.73(+2.57%) |
Sep 23, 2014 | 28.69 | 28.70 | 28.61 | 28.61 | 3,659 | +0.29(+1.03%) |
Sep 22, 2014 | 28.63 | 28.63 | 28.27 | 28.32 | 13,950 | -0.40(-1.39%) |
Sep 19, 2014 | 28.93 | 28.93 | 28.66 | 28.71 | 24,704 | +0.08(+0.29%) |
Sep 18, 2014 | 28.59 | 28.63 | 28.56 | 28.63 | 8,539 | +0.34(+1.21%) |
Sep 17, 2014 | 28.27 | 28.29 | 28.17 | 28.29 | 791 | -0.08(-0.28%) |
Sep 16, 2014 | 28.09 | 28.39 | 27.79 | 28.37 | 34,688 | -0.57(-1.96%) |
Sep 15, 2014 | 28.95 | 29.01 | 28.92 | 28.93 | 8,816 | +0.14(+0.49%) |
Sep 12, 2014 | 28.82 | 28.82 | 28.78 | 28.79 | 2,208 | +0.28(+0.97%) |
Sep 11, 2014 | 28.46 | 28.52 | 28.45 | 28.52 | 3,580 | -0.04(-0.13%) |
Sep 10, 2014 | 28.47 | 28.55 | 28.46 | 28.55 | 7,082 | +0.04(+0.15%) |
Sep 09, 2014 | 28.47 | 28.55 | 28.47 | 28.51 | 11,484 | +0.17(+0.59%) |
Sep 08, 2014 | 28.31 | 28.47 | 28.31 | 28.34 | 15,749 | -0.04(-0.16%) |
Sep 05, 2014 | 28.30 | 28.39 | 28.17 | 28.39 | 7,977 | +0.18(+0.65%) |
Sep 04, 2014 | 28.29 | 28.29 | 28.20 | 28.20 | 14,776 | +0.18(+0.64%) |
Sep 03, 2014 | 28.06 | 28.06 | 27.98 | 28.02 | 8,401 | +0.35(+1.28%) |
Sep 02, 2014 | 27.80 | 27.80 | 27.80 | 27.67 | 8,435 | +1.05(+3.95%) |
Aug 29, 2014 | 26.65 | 26.62 | 26.62 | 26.62 | 2,262 | +0.34(+1.31%) |
Aug 28, 2014 | 26.29 | 26.35 | 26.26 | 26.27 | 15,637 | -0.37(-1.39%) |
Aug 27, 2014 | 26.65 | 26.68 | 26.58 | 26.64 | 10,070 | +0.04(+0.17%) |
Aug 26, 2014 | 26.67 | 26.68 | 26.60 | 26.60 | 7,775 | -0.46(-1.70%) |
Aug 25, 2014 | 27.25 | 27.25 | 27.04 | 27.06 | 14,594 | -0.15(-0.55%) |
Aug 22, 2014 | 27.26 | 27.26 | 27.23 | 27.21 | 2,948 | +0.08(+0.29%) |
Aug 21, 2014 | 27.13 | 27.17 | 27.12 | 27.13 | 5,207 | +0.01(+0.03%) |
Aug 20, 2014 | 27.17 | 27.26 | 27.10 | 27.12 | 8,827 | -0.09(-0.32%) |
Aug 19, 2014 | 27.20 | 27.24 | 27.18 | 27.21 | 11,286 | +0.04(+0.13%) |
Aug 18, 2014 | 27.38 | 27.38 | 27.15 | 27.18 | 11,552 | +0.46(+1.72%) |
Aug 15, 2014 | 26.85 | 26.85 | 26.68 | 26.72 | 8,075 | +0.22(+0.83%) |
Aug 14, 2014 | 26.53 | 26.55 | 26.49 | 26.49 | 4,513 | -0.31(-1.15%) |
Aug 13, 2014 | 26.79 | 26.82 | 26.79 | 26.80 | 1,356 | -0.04(-0.13%) |
Aug 12, 2014 | 26.73 | 26.84 | 26.71 | 26.84 | 5,221 | +0.27(+1.00%) |
Aug 11, 2014 | 26.64 | 26.64 | 26.53 | 26.57 | 4,852 | +0.32(+1.21%) |
Aug 08, 2014 | 26.13 | 26.13 | 26.13 | 26.26 | 2,318 | +0.56(+2.17%) |
Aug 07, 2014 | 25.78 | 25.80 | 25.70 | 25.70 | 2,346 | -0.27(-1.06%) |
Aug 06, 2014 | 25.96 | 25.99 | 25.96 | 25.97 | 2,182 | +0.14(+0.55%) |
Aug 05, 2014 | 25.86 | 25.86 | 25.79 | 25.83 | 5,593 | -0.06(-0.23%) |
Aug 04, 2014 | 25.57 | 25.89 | 25.57 | 25.89 | 6,399 | +0.47(+1.86%) |