Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.50 | 28.87 | 27.40 | 27.95 | 1,248,407 | -0.53(-1.86%) |
Oct 30, 2014 | 28.33 | 30.00 | 28.26 | 28.48 | 1,668,082 | -3.12(-9.89%) |
Oct 29, 2014 | 32.20 | 32.79 | 31.51 | 31.60 | 449,533 | -0.53(-1.65%) |
Oct 28, 2014 | 33.52 | 33.52 | 31.92 | 32.13 | 770,779 | -1.22(-3.66%) |
Oct 27, 2014 | 34.50 | 34.50 | 33.35 | 33.35 | 386,391 | -1.15(-3.34%) |
Oct 24, 2014 | 34.19 | 34.74 | 34.16 | 34.50 | 358,825 | +0.29(+0.84%) |
Oct 23, 2014 | 34.38 | 34.54 | 34.06 | 34.21 | 293,309 | +0.05(+0.14%) |
Oct 22, 2014 | 34.32 | 34.55 | 33.77 | 34.17 | 232,413 | -0.13(-0.39%) |
Oct 21, 2014 | 34.70 | 35.14 | 34.19 | 34.30 | 310,438 | -0.40(-1.14%) |
Oct 20, 2014 | 32.64 | 34.80 | 32.63 | 34.70 | 763,394 | +2.06(+6.31%) |
Oct 17, 2014 | 33.49 | 33.49 | 32.49 | 32.64 | 318,125 | -0.56(-1.70%) |
Oct 16, 2014 | 32.30 | 33.49 | 32.18 | 33.20 | 425,330 | +0.58(+1.77%) |
Oct 15, 2014 | 32.10 | 32.85 | 31.35 | 32.63 | 418,258 | +0.32(+1.00%) |
Oct 14, 2014 | 30.84 | 32.35 | 30.84 | 32.30 | 393,390 | +1.52(+4.92%) |
Oct 13, 2014 | 30.70 | 31.32 | 30.44 | 30.79 | 318,947 | +0.09(+0.28%) |
Oct 10, 2014 | 32.53 | 32.70 | 30.69 | 30.70 | 661,186 | -2.02(-6.17%) |
Oct 09, 2014 | 31.68 | 33.32 | 31.50 | 32.72 | 481,122 | +0.91(+2.87%) |
Oct 08, 2014 | 31.75 | 32.03 | 31.18 | 31.81 | 354,908 | +0.01(+0.04%) |
Oct 07, 2014 | 32.53 | 32.67 | 31.73 | 31.79 | 364,072 | -0.83(-2.55%) |
Oct 06, 2014 | 32.44 | 33.30 | 32.25 | 32.63 | 432,185 | +0.44(+1.37%) |
Oct 03, 2014 | 31.57 | 32.38 | 31.30 | 32.18 | 261,661 | +0.91(+2.92%) |
Oct 02, 2014 | 31.78 | 32.12 | 30.23 | 31.27 | 760,110 | -0.51(-1.60%) |
Oct 01, 2014 | 32.55 | 33.15 | 31.36 | 31.78 | 719,961 | -0.86(-2.65%) |
Sep 30, 2014 | 33.52 | 33.52 | 32.46 | 32.65 | 648,286 | -0.62(-1.87%) |
Sep 29, 2014 | 32.48 | 33.37 | 32.45 | 33.27 | 571,424 | +0.87(+2.69%) |
Sep 26, 2014 | 31.96 | 32.65 | 31.93 | 32.40 | 395,357 | +0.66(+2.09%) |
Sep 25, 2014 | 32.48 | 32.48 | 31.64 | 31.73 | 329,060 | -0.70(-2.17%) |
Sep 24, 2014 | 30.98 | 32.58 | 30.98 | 32.44 | 813,129 | +1.54(+4.97%) |
Sep 23, 2014 | 31.36 | 31.47 | 30.68 | 30.90 | 551,565 | -0.44(-1.39%) |
Sep 22, 2014 | 32.38 | 32.79 | 31.21 | 31.34 | 742,912 | -1.09(-3.35%) |
Sep 19, 2014 | 33.03 | 33.34 | 32.20 | 32.42 | 1,019,983 | -0.40(-1.21%) |
Sep 18, 2014 | 32.91 | 33.20 | 32.52 | 32.82 | 922,689 | +0.07(+0.20%) |
Sep 17, 2014 | 33.64 | 33.75 | 32.75 | 32.75 | 622,314 | -0.80(-2.40%) |
Sep 16, 2014 | 34.17 | 34.55 | 33.39 | 33.56 | 635,859 | -0.76(-2.23%) |
Sep 15, 2014 | 34.25 | 34.82 | 33.41 | 34.32 | 541,830 | -0.03(-0.10%) |
Sep 12, 2014 | 34.44 | 34.66 | 33.87 | 34.36 | 328,120 | -0.03(-0.08%) |
Sep 11, 2014 | 33.98 | 35.26 | 33.87 | 34.38 | 525,045 | +0.25(+0.73%) |
Sep 10, 2014 | 33.43 | 34.18 | 32.89 | 34.13 | 726,233 | +0.64(+1.90%) |
Sep 09, 2014 | 33.85 | 34.03 | 33.43 | 33.50 | 424,231 | -0.48(-1.42%) |
Sep 08, 2014 | 34.71 | 34.80 | 33.89 | 33.98 | 344,687 | -0.85(-2.44%) |
Sep 05, 2014 | 35.08 | 35.25 | 34.59 | 34.83 | 401,118 | -0.31(-0.88%) |
Sep 04, 2014 | 35.36 | 35.53 | 34.92 | 35.14 | 802,219 | -0.04(-0.11%) |
Sep 03, 2014 | 34.36 | 35.71 | 34.36 | 35.18 | 1,279,451 | +0.93(+2.70%) |
Sep 02, 2014 | 34.00 | 34.29 | 33.85 | 34.25 | 793,812 | +0.46(+1.35%) |
Aug 29, 2014 | 33.01 | 33.80 | 33.80 | 33.80 | 1,082,518 | +0.78(+2.38%) |
Aug 28, 2014 | 32.91 | 33.12 | 32.72 | 33.01 | 927,786 | -0.01(-0.02%) |
Aug 27, 2014 | 32.85 | 33.15 | 32.63 | 33.02 | 1,908,778 | -1.19(-3.49%) |
Aug 26, 2014 | 34.03 | 34.29 | 33.59 | 34.21 | 493,102 | +0.38(+1.13%) |
Aug 25, 2014 | 34.05 | 34.80 | 33.83 | 33.83 | 386,003 | -0.23(-0.67%) |
Aug 22, 2014 | 33.88 | 34.49 | 33.71 | 34.06 | 352,524 | +0.17(+0.49%) |
Aug 21, 2014 | 33.83 | 33.99 | 33.45 | 33.89 | 429,881 | +0.07(+0.22%) |
Aug 20, 2014 | 33.88 | 33.95 | 33.41 | 33.82 | 332,922 | -0.15(-0.43%) |
Aug 19, 2014 | 33.62 | 34.19 | 33.60 | 33.97 | 346,568 | +0.38(+1.12%) |
Aug 18, 2014 | 33.83 | 33.99 | 33.46 | 33.59 | 631,122 | -0.13(-0.40%) |
Aug 15, 2014 | 34.39 | 34.39 | 33.66 | 33.72 | 343,250 | -0.38(-1.10%) |
Aug 14, 2014 | 34.01 | 34.36 | 34.01 | 34.10 | 248,833 | +0.10(+0.30%) |
Aug 13, 2014 | 33.95 | 34.03 | 33.97 | 34.00 | 319,647 | +0.33(+0.98%) |
Aug 12, 2014 | 33.75 | 34.04 | 33.60 | 33.67 | 225,134 | -0.13(-0.39%) |
Aug 11, 2014 | 34.20 | 34.36 | 33.79 | 33.80 | 371,963 | -0.08(-0.24%) |
Aug 08, 2014 | 33.71 | 34.22 | 33.65 | 33.88 | 248,153 | +0.13(+0.39%) |
Aug 07, 2014 | 33.74 | 34.22 | 33.61 | 33.75 | 274,663 | +0.11(+0.34%) |
Aug 06, 2014 | 33.26 | 33.68 | 33.03 | 33.64 | 353,046 | +0.15(+0.46%) |
Aug 05, 2014 | 33.44 | 33.84 | 33.32 | 33.49 | 276,436 | +0.05(+0.14%) |
Aug 04, 2014 | 33.17 | 33.88 | 33.17 | 33.44 | 409,378 | +0.41(+1.25%) |