Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.69 | 30.85 | 30.32 | 30.80 | 262,820 | +0.41(+1.33%) |
Oct 30, 2014 | 30.28 | 30.82 | 30.19 | 30.40 | 272,888 | -0.02(-0.07%) |
Oct 29, 2014 | 30.44 | 30.79 | 30.07 | 30.42 | 188,351 | -0.07(-0.23%) |
Oct 28, 2014 | 30.15 | 30.58 | 29.79 | 30.49 | 505,662 | +0.57(+1.92%) |
Oct 27, 2014 | 31.07 | 31.42 | 29.67 | 29.91 | 442,243 | -1.51(-4.81%) |
Oct 24, 2014 | 31.61 | 31.67 | 31.35 | 31.42 | 132,182 | -0.24(-0.75%) |
Oct 23, 2014 | 31.67 | 32.07 | 31.60 | 31.66 | 151,241 | +0.17(+0.53%) |
Oct 22, 2014 | 32.31 | 32.56 | 31.47 | 31.49 | 112,961 | -0.84(-2.59%) |
Oct 21, 2014 | 31.77 | 32.38 | 31.64 | 32.33 | 189,843 | +0.78(+2.46%) |
Oct 20, 2014 | 30.30 | 31.57 | 30.25 | 31.56 | 361,666 | +1.15(+3.79%) |
Oct 17, 2014 | 30.44 | 30.76 | 30.22 | 30.40 | 205,194 | +0.10(+0.32%) |
Oct 16, 2014 | 29.63 | 30.47 | 29.63 | 30.30 | 278,566 | +0.27(+0.91%) |
Oct 15, 2014 | 29.75 | 30.23 | 29.19 | 30.03 | 345,932 | -0.23(-0.76%) |
Oct 14, 2014 | 30.48 | 30.72 | 30.14 | 30.26 | 214,659 | -0.16(-0.53%) |
Oct 13, 2014 | 30.35 | 31.11 | 30.28 | 30.42 | 260,752 | +0.10(+0.32%) |
Oct 10, 2014 | 30.98 | 31.10 | 30.30 | 30.33 | 280,687 | -0.65(-2.10%) |
Oct 09, 2014 | 31.70 | 31.72 | 30.97 | 30.98 | 249,647 | -0.64(-2.01%) |
Oct 08, 2014 | 30.42 | 31.65 | 30.42 | 31.61 | 488,358 | +1.55(+5.16%) |
Oct 07, 2014 | 30.17 | 30.38 | 30.05 | 30.06 | 309,279 | -0.27(-0.88%) |
Oct 06, 2014 | 30.58 | 30.64 | 30.28 | 30.33 | 279,697 | -0.11(-0.37%) |
Oct 03, 2014 | 30.57 | 30.73 | 30.36 | 30.44 | 331,570 | +0.08(+0.25%) |
Oct 02, 2014 | 29.89 | 30.41 | 29.61 | 30.36 | 408,803 | +0.52(+1.76%) |
Oct 01, 2014 | 30.61 | 30.77 | 29.73 | 29.84 | 409,214 | -0.79(-2.58%) |
Sep 30, 2014 | 30.88 | 30.93 | 30.56 | 30.63 | 235,699 | -0.21(-0.68%) |
Sep 29, 2014 | 30.63 | 30.96 | 30.52 | 30.84 | 532,067 | -0.04(-0.11%) |
Sep 26, 2014 | 30.93 | 31.00 | 30.73 | 30.87 | 384,166 | +0.00(+0.00%) |
Sep 25, 2014 | 31.45 | 31.46 | 30.84 | 30.87 | 281,771 | -0.59(-1.87%) |
Sep 24, 2014 | 31.74 | 31.78 | 31.40 | 31.46 | 194,853 | -0.13(-0.42%) |
Sep 23, 2014 | 32.07 | 32.23 | 31.49 | 31.59 | 309,391 | -0.53(-1.65%) |
Sep 22, 2014 | 32.19 | 32.42 | 31.87 | 32.12 | 181,522 | -0.20(-0.61%) |
Sep 19, 2014 | 32.46 | 32.74 | 32.26 | 32.32 | 1,001,600 | -0.19(-0.58%) |
Sep 18, 2014 | 32.84 | 32.97 | 32.44 | 32.51 | 243,676 | -0.31(-0.94%) |
Sep 17, 2014 | 33.25 | 33.28 | 32.78 | 32.81 | 211,303 | -0.50(-1.51%) |
Sep 16, 2014 | 33.68 | 33.81 | 33.28 | 33.32 | 226,293 | -0.36(-1.07%) |
Sep 15, 2014 | 33.44 | 33.71 | 33.30 | 33.68 | 203,726 | +0.26(+0.77%) |
Sep 12, 2014 | 33.68 | 33.93 | 33.35 | 33.42 | 218,874 | -0.30(-0.88%) |
Sep 11, 2014 | 33.28 | 33.95 | 33.28 | 33.72 | 381,141 | +0.28(+0.85%) |
Sep 10, 2014 | 33.59 | 33.67 | 33.12 | 33.44 | 168,872 | -0.09(-0.27%) |
Sep 09, 2014 | 33.53 | 33.66 | 33.26 | 33.53 | 185,699 | +0.06(+0.17%) |
Sep 08, 2014 | 33.26 | 33.87 | 32.61 | 33.47 | 422,616 | +0.27(+0.81%) |
Sep 05, 2014 | 33.07 | 33.27 | 32.92 | 33.20 | 190,039 | +0.23(+0.69%) |
Sep 04, 2014 | 33.01 | 33.27 | 32.89 | 32.97 | 237,089 | +0.01(+0.04%) |
Sep 03, 2014 | 33.23 | 33.39 | 32.91 | 32.96 | 252,306 | -0.07(-0.21%) |
Sep 02, 2014 | 33.33 | 33.54 | 33.01 | 33.03 | 339,859 | -0.16(-0.48%) |
Aug 29, 2014 | 34.02 | 33.19 | 33.19 | 33.19 | 382,416 | -0.85(-2.48%) |
Aug 28, 2014 | 33.26 | 34.73 | 33.26 | 34.03 | 427,640 | -0.13(-0.39%) |
Aug 27, 2014 | 34.28 | 34.32 | 33.95 | 34.16 | 233,942 | -0.12(-0.34%) |
Aug 26, 2014 | 33.41 | 34.36 | 33.26 | 34.28 | 342,963 | +0.98(+2.93%) |
Aug 25, 2014 | 31.89 | 33.35 | 31.56 | 33.30 | 867,947 | -1.55(-4.45%) |
Aug 22, 2014 | 34.85 | 35.04 | 34.78 | 34.86 | 90,983 | +0.08(+0.22%) |
Aug 21, 2014 | 34.65 | 34.95 | 34.43 | 34.78 | 101,396 | +0.13(+0.38%) |
Aug 20, 2014 | 34.75 | 34.77 | 34.50 | 34.65 | 101,867 | -0.19(-0.56%) |
Aug 19, 2014 | 34.58 | 34.97 | 34.58 | 34.84 | 77,213 | +0.28(+0.80%) |
Aug 18, 2014 | 34.45 | 34.71 | 34.30 | 34.56 | 119,888 | +0.37(+1.09%) |
Aug 15, 2014 | 34.30 | 34.30 | 33.84 | 34.19 | 115,892 | +0.03(+0.10%) |
Aug 14, 2014 | 34.20 | 34.33 | 34.02 | 34.16 | 136,537 | -0.03(-0.08%) |
Aug 13, 2014 | 34.57 | 34.68 | 34.11 | 34.18 | 142,821 | -0.34(-0.98%) |
Aug 12, 2014 | 34.77 | 34.77 | 34.41 | 34.52 | 161,265 | -0.28(-0.82%) |
Aug 11, 2014 | 35.08 | 35.24 | 34.77 | 34.81 | 86,431 | -0.10(-0.30%) |
Aug 08, 2014 | 34.77 | 35.04 | 34.46 | 34.91 | 88,929 | +0.17(+0.50%) |
Aug 07, 2014 | 34.98 | 35.12 | 34.52 | 34.74 | 90,266 | -0.20(-0.58%) |
Aug 06, 2014 | 34.14 | 35.09 | 34.10 | 34.94 | 158,816 | +0.73(+2.13%) |
Aug 05, 2014 | 34.21 | 34.58 | 34.01 | 34.21 | 474,807 | -0.10(-0.28%) |
Aug 04, 2014 | 34.41 | 34.75 | 34.20 | 34.31 | 278,941 | -0.06(-0.16%) |