Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.41 | 32.41 | 32.00 | 32.05 | 351,177 | -0.01(-0.03%) |
Oct 30, 2014 | 31.92 | 32.29 | 31.78 | 32.06 | 467,940 | +0.13(+0.40%) |
Oct 29, 2014 | 32.09 | 32.27 | 31.70 | 31.93 | 241,685 | -0.07(-0.21%) |
Oct 28, 2014 | 31.73 | 32.01 | 31.56 | 32.00 | 362,001 | +0.36(+1.15%) |
Oct 27, 2014 | 31.68 | 31.64 | 31.64 | 31.64 | 304,677 | +0.00(+0.00%) |
Oct 24, 2014 | 31.84 | 31.92 | 31.60 | 31.64 | 299,481 | -0.07(-0.21%) |
Oct 23, 2014 | 31.92 | 32.08 | 31.64 | 31.70 | 253,113 | -0.06(-0.19%) |
Oct 22, 2014 | 31.59 | 31.88 | 31.33 | 31.76 | 313,526 | +0.64(+2.04%) |
Oct 21, 2014 | 30.92 | 31.16 | 30.87 | 31.13 | 179,692 | +0.25(+0.80%) |
Oct 20, 2014 | 30.34 | 30.88 | 30.34 | 30.88 | 202,221 | +0.63(+2.07%) |
Oct 17, 2014 | 30.58 | 30.83 | 30.10 | 30.26 | 212,183 | -0.08(-0.25%) |
Oct 16, 2014 | 30.42 | 30.62 | 30.19 | 30.33 | 236,510 | -0.51(-1.65%) |
Oct 15, 2014 | 30.67 | 31.18 | 30.28 | 30.84 | 266,268 | +0.08(+0.28%) |
Oct 14, 2014 | 30.51 | 31.19 | 30.40 | 30.76 | 410,205 | +0.42(+1.37%) |
Oct 13, 2014 | 30.08 | 30.53 | 30.08 | 30.34 | 362,211 | +0.26(+0.87%) |
Oct 10, 2014 | 29.93 | 30.36 | 29.93 | 30.08 | 325,164 | +0.00(+0.00%) |
Oct 09, 2014 | 30.61 | 30.78 | 30.04 | 30.08 | 285,461 | -0.53(-1.72%) |
Oct 08, 2014 | 30.38 | 30.67 | 30.22 | 30.60 | 687,999 | +0.29(+0.95%) |
Oct 07, 2014 | 30.54 | 30.81 | 30.30 | 30.32 | 370,088 | -0.31(-1.02%) |
Oct 06, 2014 | 30.57 | 30.82 | 30.49 | 30.63 | 372,245 | +0.08(+0.28%) |
Oct 03, 2014 | 30.98 | 30.98 | 30.47 | 30.54 | 217,846 | -0.23(-0.74%) |
Oct 02, 2014 | 30.82 | 31.05 | 30.65 | 30.77 | 157,373 | -0.08(-0.27%) |
Oct 01, 2014 | 30.99 | 31.31 | 30.81 | 30.86 | 223,465 | -0.10(-0.33%) |
Sep 30, 2014 | 31.15 | 31.43 | 30.90 | 30.96 | 238,384 | -0.13(-0.41%) |
Sep 29, 2014 | 30.76 | 31.21 | 30.54 | 31.09 | 109,687 | +0.17(+0.55%) |
Sep 26, 2014 | 30.78 | 31.04 | 30.57 | 30.92 | 130,344 | +0.15(+0.50%) |
Sep 25, 2014 | 30.92 | 31.00 | 30.63 | 30.76 | 185,295 | -0.10(-0.33%) |
Sep 24, 2014 | 30.88 | 30.98 | 30.62 | 30.87 | 109,575 | +0.00(+0.00%) |
Sep 23, 2014 | 31.09 | 31.19 | 30.81 | 30.87 | 185,468 | -0.33(-1.06%) |
Sep 22, 2014 | 31.14 | 31.41 | 30.92 | 31.20 | 113,271 | -0.03(-0.08%) |
Sep 19, 2014 | 30.98 | 31.31 | 30.87 | 31.22 | 361,655 | +0.27(+0.88%) |
Sep 18, 2014 | 31.26 | 31.26 | 30.91 | 30.95 | 113,921 | -0.13(-0.41%) |
Sep 17, 2014 | 31.10 | 31.37 | 30.91 | 31.08 | 112,327 | -0.03(-0.11%) |
Sep 16, 2014 | 30.90 | 31.24 | 30.90 | 31.11 | 275,651 | +0.11(+0.36%) |
Sep 15, 2014 | 31.32 | 31.65 | 30.98 | 31.00 | 200,933 | -0.35(-1.11%) |
Sep 12, 2014 | 32.00 | 32.00 | 31.33 | 31.35 | 134,490 | -0.80(-2.48%) |
Sep 11, 2014 | 31.92 | 32.31 | 31.82 | 32.14 | 66,981 | +0.16(+0.50%) |
Sep 10, 2014 | 31.98 | 32.26 | 31.78 | 31.98 | 105,422 | -0.18(-0.55%) |
Sep 09, 2014 | 32.60 | 32.60 | 32.04 | 32.16 | 118,550 | -0.43(-1.32%) |
Sep 08, 2014 | 32.94 | 32.94 | 32.42 | 32.59 | 95,438 | -0.29(-0.87%) |
Sep 05, 2014 | 32.56 | 33.03 | 32.56 | 32.87 | 104,482 | +0.25(+0.77%) |
Sep 04, 2014 | 32.85 | 32.89 | 32.51 | 32.62 | 150,922 | -0.21(-0.64%) |
Sep 03, 2014 | 32.72 | 32.97 | 32.64 | 32.83 | 265,659 | +0.18(+0.54%) |
Sep 02, 2014 | 33.12 | 33.14 | 32.55 | 32.66 | 197,344 | -0.42(-1.27%) |
Aug 29, 2014 | 32.63 | 33.08 | 33.08 | 33.08 | 190,891 | +0.43(+1.31%) |
Aug 28, 2014 | 32.61 | 32.77 | 32.46 | 32.65 | 170,959 | +0.03(+0.10%) |
Aug 27, 2014 | 32.56 | 32.73 | 32.31 | 32.61 | 208,890 | +0.41(+1.28%) |
Aug 26, 2014 | 32.31 | 32.31 | 32.14 | 32.20 | 266,112 | +0.00(+0.00%) |
Aug 25, 2014 | 32.26 | 32.35 | 32.04 | 32.20 | 99,695 | +0.03(+0.08%) |
Aug 22, 2014 | 32.26 | 32.31 | 31.76 | 32.18 | 185,787 | -0.07(-0.21%) |
Aug 21, 2014 | 31.47 | 32.24 | 31.44 | 32.24 | 294,602 | +0.80(+2.54%) |
Aug 20, 2014 | 31.54 | 31.59 | 31.13 | 31.45 | 100,096 | -0.12(-0.37%) |
Aug 19, 2014 | 31.28 | 31.65 | 31.25 | 31.56 | 113,379 | +0.36(+1.16%) |
Aug 18, 2014 | 31.36 | 31.47 | 31.13 | 31.20 | 96,637 | +0.09(+0.30%) |
Aug 15, 2014 | 31.35 | 31.48 | 30.92 | 31.11 | 161,121 | +0.06(+0.19%) |
Aug 14, 2014 | 30.73 | 31.18 | 30.73 | 31.05 | 77,925 | +0.29(+0.93%) |
Aug 13, 2014 | 30.79 | 31.08 | 30.67 | 30.76 | 161,328 | -0.01(-0.03%) |
Aug 12, 2014 | 30.71 | 31.03 | 30.62 | 30.77 | 82,140 | -0.03(-0.11%) |
Aug 11, 2014 | 31.02 | 31.25 | 30.78 | 30.81 | 123,424 | -0.10(-0.33%) |
Aug 08, 2014 | 30.18 | 30.87 | 30.13 | 30.91 | 98,298 | +0.74(+2.45%) |
Aug 07, 2014 | 29.93 | 30.39 | 29.76 | 30.17 | 181,990 | +0.30(+1.01%) |
Aug 06, 2014 | 30.50 | 30.60 | 29.86 | 29.86 | 231,052 | -0.76(-2.47%) |
Aug 05, 2014 | 30.82 | 31.07 | 30.45 | 30.62 | 155,564 | -0.28(-0.90%) |
Aug 04, 2014 | 31.13 | 31.18 | 30.28 | 30.90 | 260,562 | -0.14(-0.46%) |