Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.96 | 30.05 | 29.16 | 29.38 | 3,133,938 | -0.19(-0.65%) |
Oct 30, 2014 | 29.32 | 29.67 | 28.97 | 29.57 | 1,821,910 | +0.17(+0.59%) |
Oct 29, 2014 | 29.75 | 29.95 | 29.03 | 29.39 | 2,828,355 | -0.41(-1.39%) |
Oct 28, 2014 | 29.30 | 29.99 | 29.27 | 29.81 | 2,066,607 | +0.26(+0.87%) |
Oct 27, 2014 | 29.75 | 29.85 | 29.85 | 29.55 | 2,204,724 | -0.30(-1.02%) |
Oct 24, 2014 | 29.76 | 29.92 | 29.27 | 29.85 | 1,268,235 | +0.05(+0.15%) |
Oct 23, 2014 | 29.52 | 30.14 | 29.14 | 29.81 | 4,318,485 | +0.52(+1.79%) |
Oct 22, 2014 | 29.09 | 29.45 | 28.95 | 29.28 | 2,554,187 | +0.14(+0.47%) |
Oct 21, 2014 | 29.20 | 29.49 | 28.88 | 29.15 | 3,627,340 | +0.06(+0.19%) |
Oct 20, 2014 | 28.73 | 29.35 | 28.73 | 29.09 | 2,885,139 | +0.38(+1.31%) |
Oct 17, 2014 | 28.47 | 29.30 | 28.15 | 28.71 | 3,670,825 | +0.69(+2.46%) |
Oct 16, 2014 | 27.44 | 28.52 | 27.37 | 28.02 | 3,709,876 | +0.16(+0.56%) |
Oct 15, 2014 | 27.13 | 28.23 | 27.08 | 27.87 | 4,997,683 | +0.30(+1.10%) |
Oct 14, 2014 | 27.03 | 28.09 | 27.03 | 27.56 | 3,860,774 | +0.74(+2.74%) |
Oct 13, 2014 | 28.03 | 28.69 | 26.59 | 26.83 | 6,972,013 | -1.15(-4.11%) |
Oct 10, 2014 | 28.47 | 28.73 | 27.94 | 27.98 | 4,754,153 | -0.58(-2.03%) |
Oct 09, 2014 | 29.08 | 29.27 | 28.44 | 28.56 | 3,015,690 | -0.56(-1.93%) |
Oct 08, 2014 | 28.87 | 29.29 | 28.55 | 29.12 | 2,271,110 | +0.24(+0.83%) |
Oct 07, 2014 | 28.83 | 29.41 | 28.83 | 28.88 | 2,907,199 | -0.12(-0.41%) |
Oct 06, 2014 | 29.02 | 29.21 | 28.93 | 29.00 | 2,167,655 | +0.15(+0.51%) |
Oct 03, 2014 | 28.74 | 28.95 | 28.53 | 28.85 | 3,756,588 | +0.32(+1.13%) |
Oct 02, 2014 | 28.51 | 28.77 | 28.29 | 28.53 | 3,975,195 | +0.07(+0.26%) |
Oct 01, 2014 | 28.64 | 28.64 | 28.25 | 28.46 | 3,777,029 | -0.19(-0.67%) |
Sep 30, 2014 | 28.99 | 29.10 | 28.63 | 28.65 | 1,882,692 | -0.43(-1.49%) |
Sep 29, 2014 | 29.00 | 29.17 | 28.93 | 29.08 | 1,808,583 | -0.18(-0.63%) |
Sep 26, 2014 | 29.23 | 29.34 | 29.04 | 29.27 | 1,409,642 | +0.06(+0.22%) |
Sep 25, 2014 | 29.45 | 29.50 | 28.96 | 29.20 | 1,646,025 | -0.35(-1.18%) |
Sep 24, 2014 | 29.16 | 29.88 | 29.07 | 29.55 | 2,756,286 | -0.13(-0.43%) |
Sep 23, 2014 | 29.70 | 29.99 | 29.50 | 29.68 | 1,784,875 | -0.12(-0.40%) |
Sep 22, 2014 | 30.64 | 30.77 | 29.74 | 29.80 | 2,493,429 | -0.97(-3.14%) |
Sep 19, 2014 | 31.19 | 31.21 | 30.35 | 30.76 | 3,564,342 | -0.30(-0.98%) |
Sep 18, 2014 | 31.12 | 31.29 | 30.87 | 31.07 | 2,473,027 | +0.04(+0.12%) |
Sep 17, 2014 | 30.76 | 31.48 | 30.74 | 31.03 | 3,547,399 | +0.59(+1.93%) |
Sep 16, 2014 | 30.34 | 30.69 | 30.23 | 30.44 | 1,904,062 | +0.00(+0.00%) |
Sep 15, 2014 | 30.49 | 30.66 | 30.34 | 30.44 | 1,877,923 | +0.04(+0.12%) |
Sep 12, 2014 | 30.87 | 30.94 | 30.14 | 30.41 | 2,890,711 | -0.55(-1.78%) |
Sep 11, 2014 | 30.90 | 31.19 | 30.85 | 30.96 | 1,654,010 | -0.16(-0.50%) |
Sep 10, 2014 | 30.87 | 31.21 | 30.68 | 31.11 | 1,959,460 | +0.20(+0.65%) |
Sep 09, 2014 | 31.12 | 31.21 | 30.80 | 30.91 | 1,372,981 | -0.08(-0.27%) |
Sep 08, 2014 | 31.03 | 31.33 | 30.86 | 30.99 | 1,728,163 | -0.06(-0.21%) |
Sep 05, 2014 | 30.89 | 31.20 | 30.83 | 31.06 | 1,665,767 | +0.06(+0.21%) |
Sep 04, 2014 | 31.29 | 31.34 | 30.87 | 30.99 | 3,763,076 | -0.22(-0.71%) |
Sep 03, 2014 | 32.89 | 32.92 | 31.08 | 31.21 | 7,376,514 | -1.54(-4.71%) |
Sep 02, 2014 | 32.96 | 33.04 | 32.58 | 32.76 | 2,621,925 | +0.04(+0.11%) |
Aug 29, 2014 | 32.73 | 32.72 | 32.72 | 32.72 | 1,085,127 | +0.12(+0.37%) |
Aug 28, 2014 | 32.52 | 32.66 | 32.17 | 32.60 | 1,607,050 | +0.00(+0.00%) |
Aug 27, 2014 | 32.70 | 32.80 | 32.47 | 32.60 | 886,271 | -0.08(-0.25%) |
Aug 26, 2014 | 32.56 | 32.73 | 32.27 | 32.69 | 927,001 | +0.22(+0.68%) |
Aug 25, 2014 | 32.81 | 32.97 | 32.31 | 32.47 | 1,918,206 | -0.24(-0.73%) |
Aug 22, 2014 | 32.77 | 32.86 | 32.52 | 32.70 | 1,058,522 | -0.09(-0.28%) |
Aug 21, 2014 | 32.73 | 32.93 | 32.41 | 32.80 | 1,257,559 | +0.15(+0.45%) |
Aug 20, 2014 | 32.38 | 32.71 | 32.16 | 32.65 | 1,386,335 | +0.16(+0.48%) |
Aug 19, 2014 | 32.36 | 32.74 | 32.07 | 32.49 | 2,722,634 | +0.71(+2.23%) |
Aug 18, 2014 | 31.50 | 31.93 | 31.45 | 31.78 | 2,041,030 | +0.53(+1.71%) |
Aug 15, 2014 | 31.45 | 31.59 | 30.92 | 31.25 | 1,407,113 | -0.07(-0.23%) |
Aug 14, 2014 | 30.77 | 31.36 | 30.71 | 31.32 | 1,637,119 | +0.65(+2.13%) |
Aug 13, 2014 | 30.57 | 30.89 | 30.49 | 30.67 | 1,057,407 | +0.15(+0.48%) |
Aug 12, 2014 | 30.57 | 30.90 | 30.43 | 30.53 | 1,559,033 | -0.18(-0.60%) |
Aug 11, 2014 | 30.80 | 31.03 | 30.66 | 30.71 | 1,245,947 | +0.06(+0.18%) |
Aug 08, 2014 | 29.98 | 30.73 | 29.90 | 30.65 | 2,143,372 | +0.80(+2.68%) |
Aug 07, 2014 | 30.07 | 30.23 | 29.73 | 29.85 | 1,022,643 | -0.13(-0.43%) |
Aug 06, 2014 | 29.79 | 30.26 | 29.75 | 29.98 | 1,308,887 | -0.08(-0.28%) |
Aug 05, 2014 | 29.89 | 30.33 | 29.83 | 30.07 | 1,980,556 | -0.02(-0.06%) |
Aug 04, 2014 | 30.18 | 30.42 | 29.90 | 30.08 | 1,682,070 | -0.05(-0.15%) |