Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.08 | 32.29 | 31.81 | 32.12 | 26,180 | -0.09(-0.28%) |
Oct 30, 2014 | 32.64 | 32.73 | 32.21 | 32.21 | 14,544 | +0.05(+0.15%) |
Oct 29, 2014 | 31.90 | 32.33 | 31.50 | 32.16 | 44,136 | +0.01(+0.03%) |
Oct 28, 2014 | 32.21 | 32.31 | 32.01 | 32.15 | 17,987 | -0.23(-0.71%) |
Oct 27, 2014 | 32.43 | 32.58 | 32.28 | 32.38 | 25,350 | +0.06(+0.18%) |
Oct 24, 2014 | 32.39 | 32.62 | 32.25 | 32.32 | 25,758 | +0.04(+0.12%) |
Oct 23, 2014 | 32.49 | 32.56 | 31.97 | 32.28 | 88,512 | -0.54(-1.64%) |
Oct 22, 2014 | 32.84 | 32.96 | 32.57 | 32.82 | 38,250 | -0.01(-0.02%) |
Oct 21, 2014 | 33.00 | 33.09 | 32.82 | 32.82 | 23,639 | -0.43(-1.30%) |
Oct 20, 2014 | 33.39 | 33.54 | 33.02 | 33.26 | 81,799 | +0.16(+0.49%) |
Oct 17, 2014 | 33.05 | 33.33 | 32.72 | 33.09 | 68,880 | -0.31(-0.94%) |
Oct 16, 2014 | 34.75 | 34.75 | 33.28 | 33.41 | 62,194 | -0.46(-1.36%) |
Oct 15, 2014 | 34.42 | 36.50 | 33.69 | 33.87 | 86,728 | +0.57(+1.71%) |
Oct 14, 2014 | 33.17 | 33.46 | 32.88 | 33.30 | 35,922 | +0.35(+1.05%) |
Oct 13, 2014 | 32.68 | 33.06 | 32.56 | 32.95 | 54,523 | +0.48(+1.48%) |
Oct 10, 2014 | 32.20 | 32.47 | 32.12 | 32.47 | 99,557 | +0.50(+1.56%) |
Oct 09, 2014 | 32.17 | 32.19 | 31.90 | 31.98 | 19,720 | -0.16(-0.50%) |
Oct 08, 2014 | 32.27 | 32.27 | 31.71 | 32.14 | 20,124 | -0.01(-0.04%) |
Oct 07, 2014 | 31.58 | 32.17 | 31.58 | 32.15 | 73,680 | +0.87(+2.78%) |
Oct 06, 2014 | 31.25 | 31.52 | 31.14 | 31.28 | 43,960 | -0.00(-0.01%) |
Oct 03, 2014 | 30.93 | 31.34 | 30.89 | 31.29 | 73,983 | +0.28(+0.91%) |
Oct 02, 2014 | 31.41 | 31.54 | 30.96 | 31.00 | 37,749 | -0.56(-1.79%) |
Oct 01, 2014 | 30.87 | 31.59 | 30.87 | 31.57 | 119,855 | +1.20(+3.96%) |
Sep 30, 2014 | 30.63 | 30.78 | 30.35 | 30.37 | 63,920 | -0.35(-1.12%) |
Sep 29, 2014 | 30.76 | 30.83 | 30.62 | 30.71 | 51,900 | +0.43(+1.41%) |
Sep 26, 2014 | 30.29 | 30.36 | 30.09 | 30.29 | 23,887 | +0.01(+0.04%) |
Sep 25, 2014 | 30.00 | 30.31 | 30.00 | 30.27 | 58,527 | +0.64(+2.16%) |
Sep 24, 2014 | 29.96 | 30.00 | 29.57 | 29.63 | 50,161 | -0.36(-1.20%) |
Sep 23, 2014 | 29.66 | 29.99 | 29.66 | 29.99 | 17,391 | +0.38(+1.30%) |
Sep 22, 2014 | 29.54 | 29.73 | 29.49 | 29.61 | 37,509 | +0.08(+0.26%) |
Sep 19, 2014 | 28.98 | 29.54 | 28.79 | 29.53 | 59,334 | +0.83(+2.88%) |
Sep 18, 2014 | 28.79 | 28.92 | 28.68 | 28.71 | 19,890 | +0.12(+0.42%) |
Sep 17, 2014 | 29.01 | 29.04 | 28.43 | 28.59 | 88,584 | -0.34(-1.19%) |
Sep 16, 2014 | 28.97 | 29.10 | 28.83 | 28.93 | 92,274 | -0.04(-0.14%) |
Sep 15, 2014 | 29.07 | 29.27 | 28.90 | 28.97 | 44,454 | +0.07(+0.25%) |
Sep 12, 2014 | 29.03 | 29.14 | 28.78 | 28.90 | 76,539 | -0.61(-2.07%) |
Sep 11, 2014 | 29.97 | 29.97 | 29.51 | 29.51 | 46,814 | -0.21(-0.71%) |
Sep 10, 2014 | 29.67 | 29.81 | 29.62 | 29.72 | 104,946 | -0.40(-1.32%) |
Sep 09, 2014 | 30.12 | 30.20 | 29.96 | 30.11 | 39,188 | -0.04(-0.15%) |
Sep 08, 2014 | 30.61 | 30.65 | 30.04 | 30.16 | 51,359 | +0.12(+0.40%) |
Sep 05, 2014 | 30.58 | 30.58 | 29.90 | 30.04 | 110,053 | -0.23(-0.75%) |
Sep 04, 2014 | 30.60 | 30.66 | 30.27 | 30.27 | 25,802 | -0.75(-2.41%) |
Sep 03, 2014 | 30.51 | 31.02 | 30.41 | 31.01 | 54,534 | +0.31(+1.02%) |
Sep 02, 2014 | 31.53 | 31.53 | 30.66 | 30.70 | 84,288 | -0.89(-2.82%) |
Aug 29, 2014 | 31.93 | 31.59 | 31.59 | 31.59 | 155,600 | -0.11(-0.34%) |
Aug 28, 2014 | 31.90 | 32.06 | 31.67 | 31.70 | 57,296 | +0.34(+1.10%) |
Aug 27, 2014 | 31.13 | 31.41 | 30.92 | 31.36 | 56,403 | +0.50(+1.62%) |
Aug 26, 2014 | 31.23 | 31.23 | 30.76 | 30.86 | 52,281 | -0.21(-0.69%) |
Aug 25, 2014 | 30.91 | 31.07 | 30.82 | 31.07 | 57,236 | +0.17(+0.56%) |
Aug 22, 2014 | 30.55 | 30.93 | 30.34 | 30.90 | 104,966 | +0.42(+1.39%) |
Aug 21, 2014 | 30.12 | 30.53 | 30.12 | 30.47 | 44,568 | +0.34(+1.13%) |
Aug 20, 2014 | 30.06 | 30.28 | 29.93 | 30.13 | 26,143 | -0.13(-0.42%) |
Aug 19, 2014 | 30.80 | 30.39 | 30.11 | 30.26 | 42,887 | -0.13(-0.42%) |
Aug 18, 2014 | 30.83 | 30.83 | 30.35 | 30.39 | 66,597 | -0.76(-2.45%) |
Aug 15, 2014 | 30.55 | 31.39 | 30.31 | 31.15 | 109,522 | +0.84(+2.76%) |
Aug 14, 2014 | 30.20 | 30.39 | 29.86 | 30.31 | 39,941 | +0.47(+1.59%) |
Aug 13, 2014 | 29.65 | 29.93 | 29.65 | 29.84 | 10,495 | +0.22(+0.75%) |
Aug 12, 2014 | 29.92 | 29.92 | 29.55 | 29.62 | 8,185 | -0.28(-0.94%) |
Aug 11, 2014 | 30.04 | 30.08 | 29.81 | 29.90 | 41,837 | -0.10(-0.33%) |
Aug 08, 2014 | 30.18 | 30.42 | 29.85 | 30.00 | 28,729 | +0.00(+0.01%) |
Aug 07, 2014 | 29.52 | 30.03 | 29.52 | 29.99 | 7,831 | +0.50(+1.71%) |
Aug 06, 2014 | 29.76 | 29.82 | 29.49 | 29.49 | 12,560 | +0.02(+0.06%) |
Aug 05, 2014 | 29.03 | 29.53 | 29.03 | 29.47 | 4,860 | +0.14(+0.48%) |
Aug 04, 2014 | 29.46 | 29.56 | 29.33 | 29.33 | 22,585 | -0.08(-0.26%) |