Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.01 | 31.52 | 30.77 | 31.38 | 3,739,061 | +0.90(+2.95%) |
Oct 30, 2014 | 30.26 | 31.02 | 30.12 | 30.48 | 5,888,284 | +0.46(+1.53%) |
Oct 29, 2014 | 31.54 | 31.88 | 29.75 | 30.02 | 9,962,900 | +0.71(+2.42%) |
Oct 28, 2014 | 28.51 | 29.43 | 28.46 | 29.31 | 5,124,364 | +0.85(+2.98%) |
Oct 27, 2014 | 28.67 | 29.00 | 29.00 | 28.47 | 3,834,821 | -0.54(-1.85%) |
Oct 24, 2014 | 28.57 | 29.03 | 28.21 | 29.00 | 1,383,991 | +0.43(+1.51%) |
Oct 23, 2014 | 28.56 | 28.94 | 28.51 | 28.57 | 2,722,495 | +0.24(+0.86%) |
Oct 22, 2014 | 28.93 | 29.33 | 28.30 | 28.33 | 3,155,799 | -0.54(-1.86%) |
Oct 21, 2014 | 28.52 | 29.14 | 28.40 | 28.86 | 3,927,554 | +0.65(+2.30%) |
Oct 20, 2014 | 28.09 | 28.33 | 28.04 | 28.22 | 3,141,223 | +0.07(+0.25%) |
Oct 17, 2014 | 28.02 | 28.56 | 27.77 | 28.15 | 3,298,849 | +0.29(+1.06%) |
Oct 16, 2014 | 26.47 | 27.97 | 26.41 | 27.85 | 2,948,226 | +0.83(+3.08%) |
Oct 15, 2014 | 26.41 | 27.15 | 25.84 | 27.02 | 3,759,770 | +0.09(+0.32%) |
Oct 14, 2014 | 26.98 | 27.23 | 26.57 | 26.93 | 2,379,662 | +0.10(+0.39%) |
Oct 13, 2014 | 27.68 | 28.04 | 26.80 | 26.83 | 3,571,505 | -0.88(-3.19%) |
Oct 10, 2014 | 28.34 | 28.66 | 27.71 | 27.71 | 2,319,497 | -0.69(-2.44%) |
Oct 09, 2014 | 29.31 | 29.43 | 28.28 | 28.41 | 2,522,004 | -0.90(-3.07%) |
Oct 08, 2014 | 28.15 | 29.40 | 27.64 | 29.31 | 3,562,015 | +1.12(+3.96%) |
Oct 07, 2014 | 28.95 | 28.97 | 28.15 | 28.19 | 3,062,038 | -1.05(-3.58%) |
Oct 06, 2014 | 29.70 | 29.86 | 29.13 | 29.24 | 1,788,327 | -0.35(-1.17%) |
Oct 03, 2014 | 29.26 | 29.76 | 29.26 | 29.58 | 2,430,273 | +0.43(+1.49%) |
Oct 02, 2014 | 29.34 | 29.48 | 28.63 | 29.15 | 2,493,326 | -0.25(-0.85%) |
Oct 01, 2014 | 30.17 | 30.18 | 29.18 | 29.40 | 3,552,197 | -0.80(-2.64%) |
Sep 30, 2014 | 30.60 | 30.78 | 29.93 | 30.20 | 1,722,195 | -0.43(-1.41%) |
Sep 29, 2014 | 30.21 | 30.72 | 30.09 | 30.63 | 1,622,550 | +0.15(+0.48%) |
Sep 26, 2014 | 30.49 | 30.79 | 30.40 | 30.48 | 1,543,867 | -0.02(-0.06%) |
Sep 25, 2014 | 30.71 | 30.86 | 30.35 | 30.50 | 1,709,149 | -0.29(-0.93%) |
Sep 24, 2014 | 30.64 | 30.82 | 30.34 | 30.79 | 1,679,885 | +0.10(+0.34%) |
Sep 23, 2014 | 31.10 | 31.13 | 30.67 | 30.68 | 1,675,149 | -0.45(-1.45%) |
Sep 22, 2014 | 31.43 | 31.63 | 30.98 | 31.13 | 1,430,545 | -0.42(-1.34%) |
Sep 19, 2014 | 31.68 | 31.79 | 31.34 | 31.56 | 4,348,922 | +0.01(+0.03%) |
Sep 18, 2014 | 31.70 | 31.89 | 31.38 | 31.55 | 2,173,176 | -0.07(-0.22%) |
Sep 17, 2014 | 31.83 | 32.09 | 31.12 | 31.62 | 2,683,865 | -0.32(-1.00%) |
Sep 16, 2014 | 31.92 | 32.18 | 31.56 | 31.94 | 1,870,608 | -0.05(-0.16%) |
Sep 15, 2014 | 31.95 | 32.05 | 31.63 | 31.99 | 2,291,693 | -0.01(-0.03%) |
Sep 12, 2014 | 32.04 | 32.18 | 31.80 | 32.00 | 2,214,609 | +0.12(+0.38%) |
Sep 11, 2014 | 31.72 | 32.03 | 31.65 | 31.88 | 1,188,466 | +0.03(+0.11%) |
Sep 10, 2014 | 32.04 | 32.06 | 31.44 | 31.84 | 1,429,214 | -0.18(-0.57%) |
Sep 09, 2014 | 32.03 | 32.15 | 31.84 | 32.02 | 1,873,325 | -0.15(-0.46%) |
Sep 08, 2014 | 32.22 | 32.60 | 32.11 | 32.17 | 2,004,229 | -0.04(-0.13%) |
Sep 05, 2014 | 31.73 | 32.22 | 31.45 | 32.22 | 1,927,813 | +0.48(+1.50%) |
Sep 04, 2014 | 31.33 | 31.92 | 31.33 | 31.74 | 1,897,001 | +0.47(+1.49%) |
Sep 03, 2014 | 31.76 | 31.83 | 31.23 | 31.27 | 1,592,347 | -0.21(-0.66%) |
Sep 02, 2014 | 31.24 | 31.65 | 31.18 | 31.48 | 2,047,177 | +0.34(+1.08%) |
Aug 29, 2014 | 31.00 | 31.14 | 31.14 | 31.14 | 1,512,372 | +0.25(+0.81%) |
Aug 28, 2014 | 30.91 | 31.04 | 30.82 | 30.89 | 814,151 | -0.09(-0.28%) |
Aug 27, 2014 | 31.12 | 31.19 | 30.93 | 30.98 | 1,066,976 | -0.03(-0.11%) |
Aug 26, 2014 | 31.13 | 31.19 | 30.92 | 31.01 | 1,203,151 | -0.09(-0.31%) |
Aug 25, 2014 | 31.37 | 31.44 | 31.04 | 31.11 | 1,103,491 | -0.11(-0.36%) |
Aug 22, 2014 | 30.83 | 31.50 | 30.72 | 31.22 | 2,763,486 | +0.33(+1.06%) |
Aug 21, 2014 | 30.78 | 30.95 | 30.55 | 30.89 | 2,048,585 | +0.18(+0.59%) |
Aug 20, 2014 | 30.56 | 30.76 | 30.31 | 30.71 | 1,671,171 | +0.03(+0.11%) |
Aug 19, 2014 | 30.46 | 30.83 | 30.43 | 30.68 | 2,349,830 | +0.24(+0.79%) |
Aug 18, 2014 | 30.22 | 30.46 | 30.05 | 30.44 | 2,489,030 | +0.37(+1.23%) |
Aug 15, 2014 | 29.93 | 30.15 | 29.79 | 30.06 | 2,805,568 | +0.24(+0.81%) |
Aug 14, 2014 | 29.18 | 29.84 | 29.12 | 29.82 | 2,461,270 | +0.72(+2.49%) |
Aug 13, 2014 | 28.70 | 29.12 | 28.55 | 29.10 | 1,914,850 | +0.50(+1.75%) |
Aug 12, 2014 | 28.70 | 28.79 | 28.41 | 28.60 | 1,455,305 | -0.08(-0.27%) |
Aug 11, 2014 | 28.94 | 29.07 | 28.59 | 28.68 | 1,669,683 | -0.20(-0.69%) |
Aug 08, 2014 | 28.57 | 28.89 | 28.29 | 28.87 | 1,208,861 | +0.33(+1.15%) |
Aug 07, 2014 | 28.91 | 29.06 | 28.32 | 28.55 | 2,494,557 | -0.23(-0.81%) |
Aug 06, 2014 | 28.13 | 28.80 | 28.05 | 28.78 | 2,210,497 | +0.45(+1.58%) |
Aug 05, 2014 | 28.23 | 28.44 | 28.02 | 28.33 | 2,018,040 | -0.13(-0.45%) |
Aug 04, 2014 | 27.99 | 28.49 | 27.85 | 28.46 | 1,534,296 | +0.55(+1.98%) |