Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.54 | 30.63 | 30.38 | 30.40 | 394,017 | -0.02(-0.06%) |
Oct 30, 2014 | 30.26 | 30.52 | 30.24 | 30.42 | 154,163 | +0.09(+0.30%) |
Oct 29, 2014 | 30.36 | 30.52 | 30.18 | 30.33 | 218,551 | +0.01(+0.04%) |
Oct 28, 2014 | 30.04 | 30.34 | 29.97 | 30.31 | 199,581 | +0.38(+1.26%) |
Oct 27, 2014 | 29.84 | 30.05 | 29.90 | 29.94 | 315,398 | +0.04(+0.13%) |
Oct 24, 2014 | 29.86 | 30.02 | 29.83 | 29.90 | 272,450 | -0.01(-0.02%) |
Oct 23, 2014 | 30.22 | 30.43 | 29.82 | 29.91 | 307,796 | -0.13(-0.43%) |
Oct 22, 2014 | 29.89 | 30.23 | 29.76 | 30.04 | 493,630 | +0.21(+0.72%) |
Oct 21, 2014 | 29.44 | 29.83 | 29.31 | 29.82 | 338,852 | +0.47(+1.62%) |
Oct 20, 2014 | 28.51 | 29.36 | 28.43 | 29.35 | 715,119 | +0.84(+2.96%) |
Oct 17, 2014 | 28.46 | 28.63 | 28.42 | 28.50 | 710,933 | +0.05(+0.18%) |
Oct 16, 2014 | 28.40 | 28.73 | 28.40 | 28.45 | 512,405 | -0.31(-1.08%) |
Oct 15, 2014 | 28.53 | 28.79 | 28.22 | 28.76 | 417,669 | +0.11(+0.39%) |
Oct 14, 2014 | 28.79 | 28.99 | 28.59 | 28.65 | 282,773 | +0.07(+0.25%) |
Oct 13, 2014 | 28.83 | 29.07 | 28.56 | 28.58 | 346,106 | -0.19(-0.66%) |
Oct 10, 2014 | 29.02 | 29.21 | 28.75 | 28.77 | 278,944 | -0.25(-0.85%) |
Oct 09, 2014 | 29.35 | 29.39 | 29.02 | 29.02 | 392,752 | -0.31(-1.06%) |
Oct 08, 2014 | 28.74 | 29.33 | 28.69 | 29.33 | 319,192 | +0.62(+2.15%) |
Oct 07, 2014 | 28.89 | 28.98 | 28.68 | 28.71 | 278,201 | -0.24(-0.83%) |
Oct 06, 2014 | 29.27 | 29.34 | 28.94 | 28.95 | 225,189 | -0.30(-1.02%) |
Oct 03, 2014 | 29.05 | 29.33 | 29.02 | 29.25 | 294,635 | +0.32(+1.10%) |
Oct 02, 2014 | 28.70 | 29.08 | 28.64 | 28.93 | 440,553 | +0.28(+0.98%) |
Oct 01, 2014 | 28.63 | 28.74 | 28.53 | 28.65 | 315,923 | +0.01(+0.05%) |
Sep 30, 2014 | 28.65 | 28.86 | 28.53 | 28.64 | 245,605 | +0.05(+0.18%) |
Sep 29, 2014 | 28.72 | 28.84 | 28.50 | 28.59 | 509,106 | -0.27(-0.95%) |
Sep 26, 2014 | 28.92 | 29.09 | 28.77 | 28.86 | 449,771 | -0.07(-0.25%) |
Sep 25, 2014 | 28.88 | 29.02 | 28.84 | 28.93 | 292,974 | -0.11(-0.38%) |
Sep 24, 2014 | 29.13 | 29.20 | 28.91 | 29.04 | 316,151 | -0.06(-0.20%) |
Sep 23, 2014 | 29.42 | 29.42 | 29.10 | 29.10 | 277,470 | -0.34(-1.14%) |
Sep 22, 2014 | 29.45 | 29.59 | 29.37 | 29.44 | 351,601 | +0.01(+0.02%) |
Sep 19, 2014 | 29.63 | 29.68 | 29.35 | 29.43 | 898,505 | -0.16(-0.55%) |
Sep 18, 2014 | 29.41 | 29.65 | 29.38 | 29.59 | 284,877 | +0.18(+0.61%) |
Sep 17, 2014 | 29.17 | 29.44 | 29.08 | 29.41 | 256,250 | +0.24(+0.82%) |
Sep 16, 2014 | 29.38 | 29.46 | 29.16 | 29.17 | 201,515 | -0.19(-0.64%) |
Sep 15, 2014 | 29.46 | 29.52 | 29.30 | 29.36 | 237,316 | -0.10(-0.33%) |
Sep 12, 2014 | 29.51 | 29.55 | 29.41 | 29.45 | 188,632 | -0.01(-0.04%) |
Sep 11, 2014 | 29.45 | 29.53 | 29.29 | 29.47 | 270,364 | +0.01(+0.02%) |
Sep 10, 2014 | 29.56 | 29.65 | 29.44 | 29.46 | 252,064 | -0.04(-0.13%) |
Sep 09, 2014 | 29.71 | 29.80 | 29.33 | 29.50 | 240,281 | -0.20(-0.67%) |
Sep 08, 2014 | 29.67 | 29.78 | 29.57 | 29.70 | 157,329 | +0.04(+0.13%) |
Sep 05, 2014 | 29.67 | 29.71 | 29.56 | 29.66 | 157,782 | +0.02(+0.07%) |
Sep 04, 2014 | 29.80 | 29.92 | 29.59 | 29.64 | 180,014 | -0.19(-0.65%) |
Sep 03, 2014 | 30.09 | 30.16 | 29.76 | 29.84 | 233,575 | -0.23(-0.77%) |
Sep 02, 2014 | 29.82 | 30.09 | 29.69 | 30.07 | 326,681 | +0.25(+0.82%) |
Aug 29, 2014 | 29.75 | 29.82 | 29.82 | 29.82 | 214,094 | +0.07(+0.24%) |
Aug 28, 2014 | 29.85 | 29.85 | 29.67 | 29.75 | 265,602 | -0.21(-0.69%) |
Aug 27, 2014 | 29.69 | 30.02 | 29.57 | 29.96 | 287,602 | +0.32(+1.07%) |
Aug 26, 2014 | 29.53 | 29.71 | 29.49 | 29.64 | 226,593 | +0.12(+0.42%) |
Aug 25, 2014 | 29.57 | 29.72 | 29.57 | 29.52 | 182,736 | +0.10(+0.35%) |
Aug 22, 2014 | 29.39 | 29.51 | 29.32 | 29.42 | 144,772 | -0.02(-0.07%) |
Aug 21, 2014 | 29.31 | 29.49 | 29.31 | 29.44 | 128,007 | +0.08(+0.26%) |
Aug 20, 2014 | 29.25 | 29.38 | 29.18 | 29.36 | 132,898 | +0.02(+0.07%) |
Aug 19, 2014 | 29.44 | 29.44 | 29.28 | 29.34 | 201,553 | -0.14(-0.48%) |
Aug 18, 2014 | 29.35 | 29.54 | 29.33 | 29.48 | 200,816 | +0.16(+0.55%) |
Aug 15, 2014 | 29.02 | 29.33 | 28.95 | 29.32 | 330,280 | +0.32(+1.09%) |
Aug 14, 2014 | 28.99 | 29.14 | 28.91 | 29.00 | 215,332 | +0.02(+0.07%) |
Aug 13, 2014 | 29.01 | 29.05 | 28.86 | 28.98 | 187,217 | +0.03(+0.11%) |
Aug 12, 2014 | 28.79 | 29.14 | 28.73 | 28.95 | 312,582 | +0.15(+0.54%) |
Aug 11, 2014 | 28.72 | 28.87 | 28.53 | 28.80 | 225,644 | +0.13(+0.45%) |
Aug 08, 2014 | 28.31 | 28.73 | 28.31 | 28.67 | 256,109 | +0.43(+1.53%) |
Aug 07, 2014 | 28.29 | 28.44 | 28.07 | 28.23 | 281,594 | +0.05(+0.16%) |
Aug 06, 2014 | 28.11 | 28.22 | 27.71 | 28.19 | 490,556 | -0.07(-0.25%) |
Aug 05, 2014 | 28.25 | 28.35 | 28.16 | 28.26 | 170,934 | -0.04(-0.14%) |
Aug 04, 2014 | 28.30 | 28.35 | 28.09 | 28.30 | 168,493 | +0.08(+0.30%) |