Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.50 | 31.03 | 30.28 | 30.35 | 768,228 | -0.74(-2.39%) |
Oct 30, 2014 | 30.65 | 31.22 | 30.65 | 31.10 | 371,523 | -0.20(-0.63%) |
Oct 29, 2014 | 30.92 | 31.39 | 30.92 | 31.29 | 879,628 | -0.83(-2.58%) |
Oct 28, 2014 | 31.87 | 32.12 | 31.71 | 32.12 | 620,703 | +0.81(+2.58%) |
Oct 27, 2014 | 31.27 | 30.41 | 30.41 | 31.32 | 527,146 | +0.91(+2.98%) |
Oct 24, 2014 | 30.30 | 30.70 | 30.24 | 30.41 | 328,439 | -0.24(-0.78%) |
Oct 23, 2014 | 30.86 | 30.86 | 30.62 | 30.65 | 343,559 | -0.08(-0.25%) |
Oct 22, 2014 | 30.80 | 30.91 | 30.70 | 30.73 | 324,357 | -0.19(-0.60%) |
Oct 21, 2014 | 30.55 | 31.05 | 30.55 | 30.91 | 1,008,839 | +1.08(+3.63%) |
Oct 20, 2014 | 29.51 | 29.91 | 29.38 | 29.83 | 684,660 | +0.05(+0.18%) |
Oct 17, 2014 | 29.68 | 30.08 | 29.66 | 29.78 | 1,505,407 | -1.22(-3.95%) |
Oct 16, 2014 | 30.61 | 31.15 | 30.54 | 31.00 | 786,744 | +0.54(+1.76%) |
Oct 15, 2014 | 30.57 | 30.68 | 30.06 | 30.46 | 866,291 | +0.19(+0.61%) |
Oct 14, 2014 | 30.34 | 30.62 | 30.25 | 30.28 | 1,033,641 | -1.03(-3.28%) |
Oct 13, 2014 | 31.25 | 31.53 | 31.25 | 31.30 | 487,795 | +0.39(+1.27%) |
Oct 10, 2014 | 31.20 | 31.37 | 30.91 | 30.91 | 629,454 | -0.58(-1.84%) |
Oct 09, 2014 | 32.09 | 32.09 | 31.37 | 31.49 | 623,525 | -0.41(-1.30%) |
Oct 08, 2014 | 31.61 | 31.92 | 31.42 | 31.91 | 713,748 | +0.35(+1.11%) |
Oct 07, 2014 | 31.51 | 31.64 | 31.46 | 31.56 | 891,994 | +0.01(+0.03%) |
Oct 06, 2014 | 31.53 | 31.74 | 31.46 | 31.55 | 1,799,489 | -1.86(-5.56%) |
Oct 03, 2014 | 33.76 | 33.77 | 33.34 | 33.40 | 808,953 | -0.04(-0.13%) |
Oct 02, 2014 | 33.89 | 33.96 | 33.36 | 33.45 | 1,504,505 | +0.10(+0.29%) |
Oct 01, 2014 | 33.61 | 33.84 | 33.34 | 33.35 | 1,175,807 | +0.21(+0.63%) |
Sep 30, 2014 | 33.37 | 33.50 | 33.09 | 33.14 | 878,538 | -0.76(-2.26%) |
Sep 29, 2014 | 34.02 | 34.09 | 33.85 | 33.90 | 1,080,987 | +0.17(+0.52%) |
Sep 26, 2014 | 33.50 | 33.86 | 33.45 | 33.73 | 790,209 | +0.22(+0.65%) |
Sep 25, 2014 | 33.84 | 33.96 | 33.40 | 33.51 | 1,122,253 | -0.79(-2.29%) |
Sep 24, 2014 | 34.42 | 34.51 | 34.26 | 34.30 | 737,065 | -0.38(-1.10%) |
Sep 23, 2014 | 34.63 | 34.78 | 34.57 | 34.68 | 997,098 | +0.50(+1.47%) |
Sep 22, 2014 | 34.34 | 34.42 | 34.00 | 34.18 | 936,228 | +0.13(+0.39%) |
Sep 19, 2014 | 33.89 | 34.10 | 33.64 | 34.05 | 1,053,149 | +0.67(+2.00%) |
Sep 18, 2014 | 33.49 | 33.71 | 33.34 | 33.38 | 672,488 | -0.35(-1.04%) |
Sep 17, 2014 | 34.09 | 34.09 | 33.73 | 33.73 | 519,160 | -0.72(-2.09%) |
Sep 16, 2014 | 34.24 | 34.64 | 34.08 | 34.45 | 690,765 | +0.26(+0.77%) |
Sep 15, 2014 | 34.40 | 34.53 | 34.18 | 34.19 | 732,486 | +0.05(+0.16%) |
Sep 12, 2014 | 34.17 | 34.32 | 33.97 | 34.13 | 755,037 | +0.71(+2.12%) |
Sep 11, 2014 | 33.50 | 33.57 | 33.29 | 33.42 | 666,107 | -0.07(-0.20%) |
Sep 10, 2014 | 33.28 | 33.57 | 33.06 | 33.49 | 664,624 | +0.20(+0.59%) |
Sep 09, 2014 | 33.48 | 33.62 | 33.18 | 33.29 | 615,903 | -0.34(-1.01%) |
Sep 08, 2014 | 33.66 | 33.80 | 33.55 | 33.63 | 513,016 | -0.21(-0.61%) |
Sep 05, 2014 | 33.69 | 33.86 | 33.69 | 33.84 | 270,538 | +0.07(+0.19%) |
Sep 04, 2014 | 34.16 | 34.18 | 33.60 | 33.77 | 1,615,884 | -0.55(-1.59%) |
Sep 03, 2014 | 34.25 | 34.43 | 34.18 | 34.32 | 966,982 | +0.60(+1.78%) |
Sep 02, 2014 | 33.42 | 33.73 | 33.36 | 33.72 | 941,456 | +1.04(+3.18%) |
Aug 29, 2014 | 32.68 | 32.68 | 32.68 | 32.68 | 498,225 | -0.43(-1.29%) |
Aug 28, 2014 | 33.24 | 33.33 | 33.00 | 33.11 | 1,209,139 | +0.47(+1.44%) |
Aug 27, 2014 | 32.65 | 32.80 | 32.60 | 32.64 | 767,622 | +0.01(+0.03%) |
Aug 26, 2014 | 32.69 | 32.77 | 32.58 | 32.63 | 784,907 | +0.04(+0.13%) |
Aug 25, 2014 | 32.58 | 32.77 | 32.53 | 32.58 | 1,053,117 | +0.49(+1.53%) |
Aug 22, 2014 | 32.06 | 32.19 | 31.96 | 32.09 | 689,884 | +0.15(+0.48%) |
Aug 21, 2014 | 32.11 | 32.24 | 31.85 | 31.94 | 759,617 | -0.14(-0.44%) |
Aug 20, 2014 | 32.31 | 32.34 | 31.97 | 32.08 | 934,089 | -0.38(-1.18%) |
Aug 19, 2014 | 32.47 | 32.51 | 32.38 | 32.46 | 1,181,511 | +0.71(+2.24%) |
Aug 18, 2014 | 31.49 | 31.76 | 31.32 | 31.75 | 998,633 | +1.04(+3.38%) |
Aug 15, 2014 | 30.44 | 30.87 | 30.44 | 30.71 | 549,702 | +0.03(+0.11%) |
Aug 14, 2014 | 30.75 | 30.80 | 30.57 | 30.68 | 898,685 | -0.10(-0.32%) |
Aug 13, 2014 | 30.96 | 30.96 | 30.57 | 30.78 | 645,417 | +0.46(+1.51%) |
Aug 12, 2014 | 30.17 | 30.34 | 30.09 | 30.32 | 675,885 | -0.84(-2.70%) |
Aug 11, 2014 | 30.92 | 31.17 | 30.92 | 31.16 | 572,983 | +0.25(+0.81%) |
Aug 08, 2014 | 31.34 | 31.34 | 30.80 | 30.91 | 2,176,144 | -0.38(-1.22%) |
Aug 07, 2014 | 31.36 | 31.57 | 31.05 | 31.29 | 1,234,515 | -0.21(-0.66%) |
Aug 06, 2014 | 31.59 | 31.68 | 31.46 | 31.50 | 711,744 | +0.17(+0.56%) |
Aug 05, 2014 | 31.38 | 31.53 | 31.29 | 31.33 | 1,106,811 | +0.25(+0.81%) |
Aug 04, 2014 | 31.14 | 31.41 | 30.62 | 31.08 | 1,714,556 | +0.58(+1.90%) |