Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.33 | 32.00 | 30.45 | 30.69 | 480,882 | -0.27(-0.87%) |
Oct 30, 2014 | 31.55 | 32.02 | 30.70 | 30.96 | 453,046 | -0.90(-2.82%) |
Oct 29, 2014 | 31.00 | 32.07 | 30.89 | 31.86 | 402,252 | +0.91(+2.94%) |
Oct 28, 2014 | 29.85 | 31.11 | 29.70 | 30.95 | 294,915 | +1.36(+4.60%) |
Oct 27, 2014 | 30.06 | 30.11 | 28.96 | 29.59 | 237,839 | -0.52(-1.73%) |
Oct 24, 2014 | 30.80 | 31.42 | 29.17 | 30.11 | 187,502 | -0.85(-2.75%) |
Oct 23, 2014 | 29.63 | 31.10 | 29.55 | 30.96 | 373,794 | +1.73(+5.92%) |
Oct 22, 2014 | 30.16 | 30.94 | 29.12 | 29.23 | 250,734 | -0.98(-3.24%) |
Oct 21, 2014 | 29.81 | 31.16 | 29.52 | 30.21 | 237,322 | +0.42(+1.41%) |
Oct 20, 2014 | 30.52 | 30.52 | 28.43 | 29.79 | 558,204 | -0.95(-3.09%) |
Oct 17, 2014 | 30.15 | 31.48 | 30.15 | 30.74 | 206,709 | +1.13(+3.82%) |
Oct 16, 2014 | 28.89 | 30.41 | 28.89 | 29.61 | 272,970 | +0.09(+0.30%) |
Oct 15, 2014 | 29.02 | 30.54 | 28.34 | 29.52 | 694,992 | +0.02(+0.07%) |
Oct 14, 2014 | 29.74 | 30.02 | 28.94 | 29.50 | 488,404 | +0.21(+0.72%) |
Oct 13, 2014 | 31.53 | 31.93 | 28.51 | 29.29 | 717,430 | -2.20(-6.99%) |
Oct 10, 2014 | 32.40 | 32.83 | 31.43 | 31.49 | 271,886 | -1.23(-3.76%) |
Oct 09, 2014 | 34.11 | 34.27 | 32.56 | 32.72 | 237,962 | -1.09(-3.22%) |
Oct 08, 2014 | 33.81 | 34.33 | 32.23 | 33.81 | 474,639 | -0.31(-0.91%) |
Oct 07, 2014 | 34.28 | 34.42 | 33.70 | 34.12 | 318,404 | +0.20(+0.59%) |
Oct 06, 2014 | 33.80 | 34.31 | 33.50 | 33.92 | 282,666 | +0.12(+0.36%) |
Oct 03, 2014 | 33.79 | 34.46 | 33.24 | 33.80 | 329,353 | +0.90(+2.74%) |
Oct 02, 2014 | 32.91 | 33.27 | 31.21 | 32.90 | 302,916 | -0.21(-0.63%) |
Oct 01, 2014 | 33.50 | 33.55 | 32.54 | 33.11 | 302,340 | -0.54(-1.60%) |
Sep 30, 2014 | 33.83 | 33.89 | 33.07 | 33.65 | 278,290 | -0.07(-0.21%) |
Sep 29, 2014 | 34.21 | 34.51 | 33.00 | 33.72 | 344,338 | -0.87(-2.52%) |
Sep 26, 2014 | 34.90 | 34.96 | 34.07 | 34.59 | 493,536 | -0.18(-0.52%) |
Sep 25, 2014 | 34.75 | 34.82 | 33.79 | 34.77 | 703,295 | +0.14(+0.40%) |
Sep 24, 2014 | 34.29 | 34.94 | 33.55 | 34.63 | 286,849 | +0.13(+0.38%) |
Sep 23, 2014 | 34.27 | 35.51 | 33.56 | 34.50 | 785,723 | +0.20(+0.58%) |
Sep 22, 2014 | 33.22 | 35.13 | 33.05 | 34.30 | 1,512,371 | +0.23(+0.68%) |
Sep 19, 2014 | 33.81 | 34.38 | 33.21 | 34.07 | 558,074 | +0.46(+1.37%) |
Sep 18, 2014 | 34.95 | 34.97 | 33.00 | 33.61 | 589,201 | -1.05(-3.03%) |
Sep 17, 2014 | 35.13 | 35.51 | 34.00 | 34.66 | 675,537 | -0.14(-0.40%) |
Sep 16, 2014 | 33.85 | 34.99 | 33.07 | 34.80 | 977,545 | +0.14(+0.40%) |
Sep 15, 2014 | 36.82 | 37.23 | 34.49 | 34.66 | 735,005 | -2.37(-6.40%) |
Sep 12, 2014 | 36.98 | 37.26 | 35.70 | 37.03 | 1,549,356 | +1.84(+5.23%) |
Sep 11, 2014 | 33.60 | 35.30 | 33.60 | 35.19 | 599,478 | +1.21(+3.56%) |
Sep 10, 2014 | 35.84 | 36.85 | 33.86 | 33.98 | 725,661 | -2.01(-5.58%) |
Sep 09, 2014 | 35.80 | 36.17 | 35.28 | 35.99 | 406,176 | +0.21(+0.59%) |
Sep 08, 2014 | 35.15 | 36.42 | 35.15 | 35.78 | 316,848 | +0.51(+1.45%) |
Sep 05, 2014 | 36.26 | 36.32 | 34.83 | 35.27 | 679,915 | -1.17(-3.21%) |
Sep 04, 2014 | 38.70 | 38.70 | 36.38 | 36.44 | 958,521 | -2.40(-6.18%) |
Sep 03, 2014 | 36.19 | 40.13 | 36.00 | 38.84 | 2,000,634 | +2.16(+5.89%) |
Sep 02, 2014 | 37.40 | 37.40 | 35.50 | 36.68 | 1,426,516 | -0.87(-2.32%) |
Aug 29, 2014 | 35.58 | 37.55 | 37.55 | 37.55 | 7,420,200 | +6.90(+22.51%) |
Aug 28, 2014 | 29.90 | 31.12 | 29.90 | 30.65 | 189,722 | +0.52(+1.73%) |
Aug 27, 2014 | 30.60 | 30.93 | 29.81 | 30.13 | 400,524 | -0.48(-1.57%) |
Aug 26, 2014 | 30.60 | 31.40 | 30.60 | 30.61 | 196,897 | -0.37(-1.19%) |
Aug 25, 2014 | 31.53 | 31.60 | 30.81 | 30.98 | 192,151 | -0.34(-1.09%) |
Aug 22, 2014 | 31.32 | 31.94 | 31.01 | 31.32 | 525,903 | -0.18(-0.57%) |
Aug 21, 2014 | 31.05 | 31.82 | 30.78 | 31.50 | 374,617 | +0.40(+1.29%) |
Aug 20, 2014 | 30.93 | 31.47 | 30.84 | 31.10 | 315,700 | +0.00(+0.00%) |
Aug 19, 2014 | 31.98 | 32.08 | 30.49 | 31.10 | 612,652 | -0.65(-2.05%) |
Aug 18, 2014 | 30.10 | 31.82 | 30.00 | 31.75 | 784,320 | +1.84(+6.15%) |
Aug 15, 2014 | 29.07 | 30.07 | 29.00 | 29.91 | 441,553 | +1.03(+3.57%) |
Aug 14, 2014 | 28.75 | 29.80 | 28.71 | 28.88 | 457,492 | +0.29(+1.01%) |
Aug 13, 2014 | 29.57 | 29.94 | 28.52 | 28.59 | 262,106 | -0.73(-2.47%) |
Aug 12, 2014 | 29.99 | 30.46 | 29.27 | 29.32 | 291,272 | -0.54(-1.79%) |
Aug 11, 2014 | 29.61 | 31.16 | 29.51 | 29.85 | 521,595 | +0.66(+2.26%) |
Aug 08, 2014 | 29.06 | 29.70 | 28.31 | 29.19 | 687,876 | +0.21(+0.71%) |
Aug 07, 2014 | 31.75 | 32.00 | 28.91 | 28.98 | 1,337,032 | -2.43(-7.72%) |
Aug 06, 2014 | 33.10 | 33.44 | 31.06 | 31.41 | 2,179,750 | +1.81(+6.11%) |
Aug 05, 2014 | 30.50 | 31.50 | 29.21 | 29.60 | 952,797 | -0.50(-1.66%) |
Aug 04, 2014 | 30.76 | 30.78 | 29.81 | 30.10 | 640,338 | +0.00(+0.00%) |