Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.45 | 29.48 | 29.27 | 29.34 | 6,810,589 | +0.32(+1.11%) |
Oct 30, 2014 | 28.76 | 29.13 | 28.74 | 29.02 | 1,443,443 | -0.04(-0.15%) |
Oct 29, 2014 | 29.31 | 29.36 | 28.94 | 29.06 | 1,132,076 | -0.08(-0.28%) |
Oct 28, 2014 | 29.06 | 29.15 | 28.95 | 29.14 | 2,413,386 | +0.39(+1.34%) |
Oct 27, 2014 | 28.52 | 28.82 | 28.42 | 28.75 | 3,403,240 | +0.34(+1.18%) |
Oct 24, 2014 | 28.31 | 28.54 | 28.29 | 28.42 | 7,804,173 | -0.12(-0.43%) |
Oct 23, 2014 | 28.92 | 28.94 | 28.53 | 28.54 | 4,787,457 | -0.98(-3.31%) |
Oct 22, 2014 | 29.61 | 29.85 | 29.52 | 29.52 | 2,383,738 | -0.42(-1.39%) |
Oct 21, 2014 | 29.62 | 29.96 | 29.59 | 29.93 | 1,495,843 | +0.39(+1.33%) |
Oct 20, 2014 | 29.21 | 29.56 | 29.19 | 29.54 | 1,006,005 | +0.18(+0.60%) |
Oct 17, 2014 | 29.13 | 29.41 | 29.00 | 29.37 | 1,838,173 | +0.64(+2.23%) |
Oct 16, 2014 | 28.54 | 28.89 | 28.49 | 28.72 | 2,833,285 | -0.43(-1.48%) |
Oct 15, 2014 | 29.38 | 29.45 | 28.72 | 29.15 | 1,910,537 | -0.14(-0.47%) |
Oct 14, 2014 | 29.21 | 29.47 | 29.19 | 29.29 | 1,653,084 | +0.01(+0.05%) |
Oct 13, 2014 | 29.55 | 29.61 | 29.28 | 29.28 | 1,468,825 | -0.15(-0.52%) |
Oct 10, 2014 | 29.53 | 29.64 | 29.42 | 29.43 | 1,132,737 | -0.30(-1.01%) |
Oct 09, 2014 | 30.05 | 30.18 | 29.72 | 29.73 | 1,422,857 | -0.38(-1.26%) |
Oct 08, 2014 | 29.69 | 30.13 | 29.67 | 30.11 | 1,593,934 | +0.63(+2.15%) |
Oct 07, 2014 | 29.67 | 29.75 | 29.46 | 29.48 | 1,495,338 | -0.44(-1.46%) |
Oct 06, 2014 | 29.84 | 29.92 | 29.73 | 29.91 | 1,445,702 | +0.18(+0.61%) |
Oct 03, 2014 | 29.67 | 29.77 | 29.61 | 29.73 | 2,199,234 | -0.13(-0.44%) |
Oct 02, 2014 | 29.90 | 29.91 | 29.72 | 29.86 | 2,856,591 | -0.17(-0.56%) |
Oct 01, 2014 | 30.20 | 30.26 | 29.98 | 30.03 | 1,228,600 | -0.52(-1.72%) |
Sep 30, 2014 | 30.45 | 30.72 | 30.42 | 30.55 | 1,587,246 | +0.13(+0.43%) |
Sep 29, 2014 | 30.15 | 30.47 | 30.12 | 30.42 | 1,274,417 | -0.20(-0.67%) |
Sep 26, 2014 | 30.52 | 30.67 | 30.35 | 30.63 | 1,397,341 | +0.21(+0.70%) |
Sep 25, 2014 | 30.55 | 30.61 | 30.36 | 30.42 | 1,967,895 | -0.43(-1.39%) |
Sep 24, 2014 | 30.61 | 30.88 | 30.59 | 30.85 | 2,859,476 | +0.05(+0.17%) |
Sep 23, 2014 | 30.76 | 30.85 | 30.66 | 30.80 | 1,658,847 | -0.35(-1.12%) |
Sep 22, 2014 | 31.03 | 31.15 | 30.97 | 31.15 | 1,887,470 | +0.11(+0.35%) |
Sep 19, 2014 | 31.22 | 31.25 | 30.99 | 31.04 | 1,764,577 | -0.14(-0.44%) |
Sep 18, 2014 | 31.02 | 31.23 | 31.02 | 31.17 | 1,536,347 | +0.13(+0.42%) |
Sep 17, 2014 | 31.34 | 31.36 | 31.01 | 31.04 | 2,192,579 | -0.84(-2.63%) |
Sep 16, 2014 | 31.79 | 31.93 | 31.67 | 31.88 | 1,543,877 | -0.02(-0.07%) |
Sep 15, 2014 | 31.86 | 31.93 | 31.74 | 31.90 | 2,030,344 | +0.00(+0.00%) |
Sep 12, 2014 | 31.90 | 31.93 | 31.74 | 31.90 | 1,098,028 | +0.10(+0.32%) |
Sep 11, 2014 | 31.71 | 31.87 | 31.67 | 31.80 | 819,694 | -0.08(-0.25%) |
Sep 10, 2014 | 31.78 | 31.90 | 31.73 | 31.88 | 811,719 | +0.09(+0.28%) |
Sep 09, 2014 | 31.85 | 31.87 | 31.73 | 31.79 | 835,080 | -0.17(-0.52%) |
Sep 08, 2014 | 32.04 | 32.14 | 31.96 | 31.96 | 1,241,653 | -0.57(-1.75%) |
Sep 05, 2014 | 32.39 | 32.54 | 32.36 | 32.53 | 532,304 | +0.04(+0.11%) |
Sep 04, 2014 | 32.63 | 32.78 | 32.45 | 32.49 | 993,495 | +0.11(+0.34%) |
Sep 03, 2014 | 32.49 | 32.51 | 32.33 | 32.39 | 1,265,706 | +0.17(+0.52%) |
Sep 02, 2014 | 32.27 | 32.29 | 32.13 | 32.22 | 658,786 | +0.09(+0.27%) |
Aug 29, 2014 | 32.07 | 32.13 | 32.13 | 32.13 | 674,134 | +0.13(+0.41%) |
Aug 28, 2014 | 32.01 | 32.08 | 31.95 | 32.00 | 1,125,534 | +0.05(+0.16%) |
Aug 27, 2014 | 32.03 | 32.05 | 31.93 | 31.95 | 1,767,939 | -0.07(-0.21%) |
Aug 26, 2014 | 32.01 | 32.13 | 31.99 | 32.01 | 677,207 | +0.05(+0.16%) |
Aug 25, 2014 | 31.89 | 32.06 | 31.83 | 31.96 | 624,225 | +0.28(+0.90%) |
Aug 22, 2014 | 31.79 | 31.85 | 31.62 | 31.68 | 716,974 | -0.28(-0.89%) |
Aug 21, 2014 | 31.87 | 31.99 | 31.82 | 31.96 | 881,928 | +0.18(+0.55%) |
Aug 20, 2014 | 31.82 | 31.90 | 31.79 | 31.79 | 1,296,348 | -0.19(-0.59%) |
Aug 19, 2014 | 31.89 | 31.98 | 31.85 | 31.98 | 881,089 | +0.23(+0.74%) |
Aug 18, 2014 | 31.82 | 31.87 | 31.72 | 31.74 | 1,122,199 | +0.01(+0.05%) |
Aug 15, 2014 | 31.87 | 31.95 | 31.58 | 31.73 | 945,750 | +0.12(+0.39%) |
Aug 14, 2014 | 31.64 | 31.67 | 31.50 | 31.60 | 1,210,879 | +0.12(+0.37%) |
Aug 13, 2014 | 31.42 | 31.49 | 31.34 | 31.49 | 1,006,045 | +0.09(+0.30%) |
Aug 12, 2014 | 31.34 | 31.44 | 31.28 | 31.39 | 954,004 | +0.04(+0.14%) |
Aug 11, 2014 | 31.31 | 31.43 | 31.27 | 31.35 | 1,194,600 | +0.01(+0.05%) |
Aug 08, 2014 | 31.06 | 31.29 | 31.00 | 31.34 | 749,022 | -0.04(-0.12%) |
Aug 07, 2014 | 31.66 | 31.66 | 31.33 | 31.37 | 942,987 | +0.01(+0.02%) |
Aug 06, 2014 | 31.01 | 31.40 | 30.99 | 31.36 | 1,079,440 | +0.25(+0.81%) |
Aug 05, 2014 | 31.24 | 31.27 | 31.05 | 31.11 | 828,538 | +0.10(+0.33%) |
Aug 04, 2014 | 31.19 | 31.20 | 30.83 | 31.01 | 1,359,289 | -0.18(-0.58%) |