Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.00 | 31.24 | 30.48 | 30.70 | 485,932 | +0.06(+0.20%) |
Oct 30, 2014 | 30.47 | 30.74 | 30.17 | 30.64 | 151,210 | +0.15(+0.49%) |
Oct 29, 2014 | 30.33 | 30.33 | 30.19 | 30.49 | 142,906 | +0.14(+0.46%) |
Oct 28, 2014 | 30.24 | 30.52 | 30.12 | 30.35 | 203,475 | +0.33(+1.10%) |
Oct 27, 2014 | 30.06 | 30.19 | 30.19 | 30.02 | 57,639 | -0.17(-0.56%) |
Oct 24, 2014 | 30.06 | 30.46 | 29.88 | 30.19 | 123,116 | +0.04(+0.13%) |
Oct 23, 2014 | 30.50 | 30.50 | 29.83 | 30.15 | 154,487 | +0.03(+0.10%) |
Oct 22, 2014 | 30.02 | 30.59 | 29.91 | 30.12 | 154,575 | -0.03(-0.10%) |
Oct 21, 2014 | 29.97 | 30.61 | 29.80 | 30.15 | 207,137 | +0.13(+0.43%) |
Oct 20, 2014 | 29.97 | 30.38 | 29.83 | 30.02 | 88,285 | -0.16(-0.53%) |
Oct 17, 2014 | 30.03 | 30.44 | 29.60 | 30.18 | 233,089 | +0.26(+0.87%) |
Oct 16, 2014 | 29.99 | 30.86 | 29.45 | 29.92 | 239,153 | -0.62(-2.03%) |
Oct 15, 2014 | 30.35 | 30.65 | 29.93 | 30.54 | 101,169 | -0.03(-0.10%) |
Oct 14, 2014 | 30.64 | 30.71 | 30.24 | 30.57 | 191,653 | +0.29(+0.96%) |
Oct 13, 2014 | 30.23 | 30.75 | 30.17 | 30.28 | 396,193 | +0.22(+0.73%) |
Oct 10, 2014 | 29.67 | 30.59 | 29.67 | 30.06 | 141,228 | +0.21(+0.70%) |
Oct 09, 2014 | 30.85 | 30.92 | 29.76 | 29.85 | 104,760 | -0.99(-3.21%) |
Oct 08, 2014 | 30.20 | 30.98 | 29.78 | 30.84 | 77,089 | +0.63(+2.09%) |
Oct 07, 2014 | 30.49 | 30.60 | 30.09 | 30.21 | 177,378 | -0.33(-1.08%) |
Oct 06, 2014 | 30.04 | 30.74 | 30.02 | 30.54 | 137,641 | +0.63(+2.11%) |
Oct 03, 2014 | 30.03 | 30.71 | 29.85 | 29.91 | 173,848 | +0.24(+0.81%) |
Oct 02, 2014 | 29.51 | 30.09 | 29.30 | 29.67 | 133,361 | +0.32(+1.09%) |
Oct 01, 2014 | 29.79 | 30.07 | 29.24 | 29.35 | 234,222 | -0.58(-1.94%) |
Sep 30, 2014 | 30.57 | 30.57 | 29.83 | 29.93 | 95,847 | -0.73(-2.38%) |
Sep 29, 2014 | 30.51 | 30.78 | 30.35 | 30.66 | 66,487 | -0.12(-0.39%) |
Sep 26, 2014 | 30.81 | 31.21 | 30.34 | 30.78 | 96,673 | +0.19(+0.62%) |
Sep 25, 2014 | 30.60 | 30.94 | 30.50 | 30.59 | 120,718 | -0.18(-0.58%) |
Sep 24, 2014 | 31.15 | 31.20 | 30.65 | 30.77 | 142,675 | -0.21(-0.68%) |
Sep 23, 2014 | 30.83 | 31.23 | 30.59 | 30.98 | 124,472 | -0.16(-0.51%) |
Sep 22, 2014 | 31.14 | 31.60 | 30.52 | 31.14 | 133,106 | -0.40(-1.27%) |
Sep 19, 2014 | 31.69 | 31.69 | 31.00 | 31.54 | 150,038 | +0.06(+0.19%) |
Sep 18, 2014 | 30.80 | 31.66 | 30.65 | 31.48 | 179,347 | +0.67(+2.17%) |
Sep 17, 2014 | 31.50 | 31.64 | 30.65 | 30.81 | 200,080 | -0.76(-2.41%) |
Sep 16, 2014 | 31.75 | 32.02 | 31.13 | 31.57 | 145,392 | -0.21(-0.66%) |
Sep 15, 2014 | 32.75 | 33.16 | 31.70 | 31.78 | 120,552 | -1.09(-3.32%) |
Sep 12, 2014 | 32.94 | 32.94 | 32.64 | 32.87 | 52,343 | +0.11(+0.34%) |
Sep 11, 2014 | 32.67 | 33.05 | 32.66 | 32.76 | 69,269 | -0.10(-0.30%) |
Sep 10, 2014 | 32.55 | 32.98 | 32.26 | 32.86 | 80,532 | +0.36(+1.11%) |
Sep 09, 2014 | 32.31 | 33.11 | 32.29 | 32.50 | 98,339 | -0.11(-0.34%) |
Sep 08, 2014 | 33.40 | 34.00 | 32.15 | 32.61 | 547,522 | -1.08(-3.21%) |
Sep 05, 2014 | 34.07 | 34.07 | 33.43 | 33.69 | 164,285 | -0.55(-1.61%) |
Sep 04, 2014 | 35.14 | 35.14 | 33.95 | 34.24 | 170,228 | -0.81(-2.31%) |
Sep 03, 2014 | 35.95 | 36.27 | 34.86 | 35.05 | 201,156 | -0.57(-1.60%) |
Sep 02, 2014 | 35.00 | 35.91 | 35.00 | 35.62 | 134,228 | +1.00(+2.89%) |
Aug 29, 2014 | 34.17 | 34.62 | 34.62 | 34.62 | 45,600 | +0.45(+1.32%) |
Aug 28, 2014 | 34.40 | 34.53 | 34.06 | 34.17 | 29,733 | -0.18(-0.52%) |
Aug 27, 2014 | 34.52 | 34.72 | 34.24 | 34.35 | 47,261 | -0.28(-0.81%) |
Aug 26, 2014 | 34.82 | 35.22 | 34.25 | 34.63 | 135,289 | -0.03(-0.09%) |
Aug 25, 2014 | 34.72 | 35.82 | 34.09 | 34.66 | 178,726 | +0.01(+0.03%) |
Aug 22, 2014 | 34.36 | 35.26 | 34.32 | 34.65 | 172,965 | +0.05(+0.14%) |
Aug 21, 2014 | 35.21 | 35.21 | 34.25 | 34.60 | 186,116 | -0.26(-0.75%) |
Aug 20, 2014 | 35.88 | 35.91 | 34.78 | 34.86 | 92,805 | -0.81(-2.27%) |
Aug 19, 2014 | 36.00 | 36.40 | 35.32 | 35.67 | 139,946 | -0.22(-0.61%) |
Aug 18, 2014 | 35.56 | 36.19 | 35.12 | 35.89 | 85,370 | +0.86(+2.46%) |
Aug 15, 2014 | 35.95 | 35.95 | 34.75 | 35.03 | 138,493 | -0.93(-2.59%) |
Aug 14, 2014 | 35.80 | 36.44 | 35.41 | 35.96 | 350,747 | +0.61(+1.73%) |
Aug 13, 2014 | 34.89 | 36.12 | 34.89 | 35.35 | 350,984 | +0.46(+1.32%) |
Aug 12, 2014 | 31.66 | 36.98 | 31.66 | 34.89 | 653,252 | -3.36(-8.78%) |
Aug 11, 2014 | 36.50 | 38.57 | 36.50 | 38.25 | 118,632 | +1.82(+5.00%) |
Aug 08, 2014 | 37.05 | 37.05 | 36.10 | 36.43 | 91,757 | -36.82(-50.27%) |
Aug 07, 2014 | 74.37 | 75.01 | 71.86 | 73.25 | 140,000 | -0.55(-0.75%) |
Aug 06, 2014 | 72.61 | 74.42 | 72.61 | 73.80 | 44,579 | +0.32(+0.44%) |
Aug 05, 2014 | 73.77 | 74.52 | 72.69 | 73.48 | 102,682 | -0.63(-0.85%) |
Aug 04, 2014 | 74.47 | 75.19 | 73.07 | 74.11 | 24,316 | -0.36(-0.48%) |