Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.96 | 31.09 | 30.51 | 30.88 | 57,671 | +0.24(+0.78%) |
Oct 30, 2014 | 30.34 | 30.70 | 30.34 | 30.64 | 53,630 | +0.30(+0.99%) |
Oct 29, 2014 | 30.37 | 30.61 | 30.25 | 30.34 | 87,225 | -0.15(-0.49%) |
Oct 28, 2014 | 30.42 | 30.49 | 30.22 | 30.49 | 82,720 | +0.27(+0.89%) |
Oct 27, 2014 | 29.97 | 30.22 | 30.00 | 30.22 | 84,278 | +0.22(+0.73%) |
Oct 24, 2014 | 29.45 | 30.00 | 29.45 | 30.00 | 72,293 | +0.54(+1.83%) |
Oct 23, 2014 | 29.81 | 29.81 | 29.46 | 29.46 | 53,283 | -0.16(-0.54%) |
Oct 22, 2014 | 29.55 | 29.82 | 29.53 | 29.62 | 67,674 | +0.18(+0.61%) |
Oct 21, 2014 | 29.30 | 29.47 | 29.15 | 29.44 | 65,893 | +0.30(+1.03%) |
Oct 20, 2014 | 28.78 | 29.14 | 28.78 | 29.14 | 71,115 | +0.44(+1.53%) |
Oct 17, 2014 | 28.50 | 28.70 | 28.37 | 28.70 | 55,447 | +0.41(+1.45%) |
Oct 16, 2014 | 28.00 | 28.34 | 27.90 | 28.29 | 87,695 | +0.02(+0.07%) |
Oct 15, 2014 | 28.23 | 28.34 | 27.86 | 28.27 | 153,180 | -0.35(-1.22%) |
Oct 14, 2014 | 28.56 | 28.84 | 28.55 | 28.62 | 133,670 | +0.11(+0.39%) |
Oct 13, 2014 | 28.85 | 28.90 | 28.51 | 28.51 | 90,919 | -0.35(-1.21%) |
Oct 10, 2014 | 28.96 | 29.12 | 28.82 | 28.86 | 52,926 | -0.26(-0.89%) |
Oct 09, 2014 | 29.50 | 29.60 | 29.10 | 29.12 | 104,293 | -0.38(-1.29%) |
Oct 08, 2014 | 29.05 | 29.50 | 28.96 | 29.50 | 74,180 | +0.45(+1.55%) |
Oct 07, 2014 | 28.94 | 29.16 | 28.82 | 29.05 | 43,116 | +0.09(+0.31%) |
Oct 06, 2014 | 28.93 | 29.17 | 28.80 | 28.96 | 60,452 | +0.05(+0.17%) |
Oct 03, 2014 | 28.88 | 28.99 | 28.65 | 28.91 | 68,112 | +0.13(+0.45%) |
Oct 02, 2014 | 29.17 | 29.17 | 28.76 | 28.78 | 70,208 | -0.45(-1.54%) |
Oct 01, 2014 | 29.04 | 29.30 | 28.95 | 29.23 | 91,810 | +0.20(+0.69%) |
Sep 30, 2014 | 28.84 | 29.03 | 28.75 | 29.03 | 94,241 | +0.29(+1.01%) |
Sep 29, 2014 | 28.68 | 28.83 | 28.55 | 28.74 | 68,195 | -0.05(-0.17%) |
Sep 26, 2014 | 28.74 | 28.79 | 28.46 | 28.79 | 94,559 | +0.26(+0.91%) |
Sep 25, 2014 | 28.74 | 28.85 | 28.47 | 28.53 | 51,205 | -0.19(-0.66%) |
Sep 24, 2014 | 28.93 | 28.93 | 28.61 | 28.72 | 48,436 | -0.14(-0.48%) |
Sep 23, 2014 | 29.01 | 29.01 | 28.78 | 28.86 | 67,918 | -0.12(-0.41%) |
Sep 22, 2014 | 29.29 | 29.38 | 28.98 | 28.98 | 54,179 | -0.30(-1.02%) |
Sep 19, 2014 | 29.20 | 29.33 | 29.12 | 29.28 | 71,071 | +0.19(+0.65%) |
Sep 18, 2014 | 29.27 | 29.29 | 28.96 | 29.09 | 65,698 | -0.19(-0.65%) |
Sep 17, 2014 | 29.48 | 29.48 | 29.22 | 29.28 | 65,520 | -0.08(-0.27%) |
Sep 16, 2014 | 28.94 | 29.40 | 28.74 | 29.36 | 49,460 | +0.26(+0.89%) |
Sep 15, 2014 | 29.16 | 29.27 | 28.90 | 29.10 | 96,024 | +0.01(+0.03%) |
Sep 12, 2014 | 29.53 | 29.56 | 29.00 | 29.09 | 84,574 | -0.49(-1.66%) |
Sep 11, 2014 | 29.35 | 29.58 | 29.24 | 29.58 | 72,597 | +0.22(+0.75%) |
Sep 10, 2014 | 29.35 | 29.43 | 29.14 | 29.36 | 88,923 | +0.02(+0.07%) |
Sep 09, 2014 | 29.73 | 29.73 | 29.29 | 29.34 | 69,053 | -0.39(-1.31%) |
Sep 08, 2014 | 29.86 | 29.86 | 29.56 | 29.73 | 73,090 | -0.13(-0.44%) |
Sep 05, 2014 | 29.56 | 29.87 | 29.50 | 29.86 | 70,096 | +0.35(+1.19%) |
Sep 04, 2014 | 29.52 | 29.55 | 29.41 | 29.51 | 92,158 | -0.01(-0.03%) |
Sep 03, 2014 | 29.44 | 29.53 | 29.39 | 29.52 | 63,216 | +0.19(+0.65%) |
Sep 02, 2014 | 29.51 | 29.51 | 29.25 | 29.33 | 86,857 | -0.12(-0.41%) |
Aug 29, 2014 | 29.42 | 29.45 | 29.45 | 29.45 | 62,600 | +0.15(+0.51%) |
Aug 28, 2014 | 29.09 | 29.32 | 29.09 | 29.30 | 42,696 | +0.16(+0.55%) |
Aug 27, 2014 | 28.96 | 29.15 | 28.94 | 29.14 | 56,121 | +0.27(+0.94%) |
Aug 26, 2014 | 28.92 | 29.05 | 28.83 | 28.87 | 55,006 | -0.03(-0.10%) |
Aug 25, 2014 | 28.84 | 29.16 | 28.83 | 28.90 | 57,362 | +0.08(+0.28%) |
Aug 22, 2014 | 29.32 | 29.32 | 28.81 | 28.82 | 68,529 | -0.30(-1.03%) |
Aug 21, 2014 | 29.15 | 29.30 | 29.08 | 29.12 | 107,868 | +0.23(+0.78%) |
Aug 20, 2014 | 28.83 | 28.93 | 28.83 | 28.89 | 25,547 | +0.00(+0.02%) |
Aug 19, 2014 | 28.79 | 28.90 | 28.71 | 28.89 | 47,750 | +0.18(+0.63%) |
Aug 18, 2014 | 28.68 | 28.81 | 28.60 | 28.71 | 56,921 | +0.14(+0.49%) |
Aug 15, 2014 | 28.62 | 28.63 | 28.42 | 28.57 | 39,972 | +0.18(+0.63%) |
Aug 14, 2014 | 28.08 | 28.40 | 28.07 | 28.39 | 45,146 | +0.14(+0.50%) |
Aug 13, 2014 | 28.17 | 28.31 | 28.10 | 28.25 | 50,899 | +0.13(+0.46%) |
Aug 12, 2014 | 28.04 | 28.12 | 27.88 | 28.12 | 67,338 | +0.17(+0.61%) |
Aug 11, 2014 | 27.76 | 27.95 | 27.73 | 27.95 | 86,853 | +0.31(+1.12%) |
Aug 08, 2014 | 27.28 | 27.48 | 27.24 | 27.64 | 50,142 | +0.47(+1.73%) |
Aug 07, 2014 | 27.05 | 27.24 | 27.02 | 27.17 | 64,900 | +0.33(+1.23%) |
Aug 06, 2014 | 27.34 | 27.34 | 26.66 | 26.84 | 207,697 | -0.47(-1.72%) |
Aug 05, 2014 | 27.89 | 27.89 | 27.17 | 27.31 | 155,785 | -0.58(-2.08%) |
Aug 04, 2014 | 28.19 | 28.19 | 27.66 | 27.89 | 75,207 | -0.16(-0.57%) |