Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.49 | 37.49 | 37.40 | 37.40 | 1,251 | +0.81(+2.20%) |
Oct 29, 2014 | 36.69 | 36.69 | 36.56 | 36.60 | 467 | +0.31(+0.86%) |
Oct 28, 2014 | 36.28 | 36.28 | 36.28 | 36.28 | 1,026 | +0.44(+1.24%) |
Oct 27, 2014 | 35.70 | 35.84 | 35.74 | 35.84 | 3,553 | +0.10(+0.27%) |
Oct 24, 2014 | 35.70 | 35.83 | 35.70 | 35.74 | 2,328 | +0.49(+1.40%) |
Oct 23, 2014 | 35.25 | 35.28 | 35.25 | 35.25 | 2,578 | +0.33(+0.95%) |
Oct 22, 2014 | 35.12 | 35.12 | 34.92 | 34.92 | 2,893 | -0.19(-0.53%) |
Oct 21, 2014 | 34.81 | 35.12 | 34.81 | 35.11 | 3,995 | +0.75(+2.19%) |
Oct 20, 2014 | 34.05 | 34.36 | 34.00 | 34.35 | 1,388 | +0.35(+1.04%) |
Oct 17, 2014 | 34.24 | 34.24 | 34.00 | 34.00 | 1,372 | -0.09(-0.26%) |
Oct 16, 2014 | 33.94 | 34.09 | 33.94 | 34.09 | 2,648 | +0.57(+1.70%) |
Oct 15, 2014 | 33.40 | 33.80 | 33.40 | 33.52 | 5,743 | -0.88(-2.55%) |
Oct 14, 2014 | 34.37 | 34.51 | 34.34 | 34.40 | 7,381 | +0.24(+0.71%) |
Oct 13, 2014 | 34.04 | 34.57 | 34.04 | 34.16 | 3,569 | -0.33(-0.94%) |
Oct 09, 2014 | 34.49 | 34.49 | 34.49 | 34.48 | 732 | -0.09(-0.25%) |
Oct 08, 2014 | 34.57 | 34.57 | 34.55 | 34.57 | 1,836 | -0.04(-0.11%) |
Oct 07, 2014 | 34.74 | 34.74 | 34.61 | 34.61 | 5,674 | -0.51(-1.44%) |
Oct 06, 2014 | 35.08 | 35.12 | 35.02 | 35.12 | 21,761 | +0.33(+0.95%) |
Oct 03, 2014 | 34.89 | 34.89 | 34.79 | 34.79 | 1,573 | +0.61(+1.79%) |
Oct 02, 2014 | 33.76 | 34.20 | 33.76 | 34.17 | 42,118 | +0.26(+0.77%) |
Oct 01, 2014 | 33.80 | 33.93 | 33.71 | 33.91 | 6,765 | -0.26(-0.78%) |
Sep 29, 2014 | 34.06 | 34.38 | 33.88 | 34.18 | 395 | -0.19(-0.55%) |
Sep 26, 2014 | 34.37 | 34.37 | 34.26 | 34.37 | 2,392 | +0.10(+0.29%) |
Sep 25, 2014 | 34.30 | 34.32 | 34.24 | 34.27 | 9,500 | -0.15(-0.45%) |
Sep 24, 2014 | 34.45 | 34.45 | 34.42 | 34.42 | 2,094 | -0.05(-0.15%) |
Sep 23, 2014 | 34.49 | 34.58 | 34.39 | 34.47 | 20,322 | -0.30(-0.87%) |
Sep 22, 2014 | 35.03 | 35.42 | 34.63 | 34.78 | 26,654 | -0.56(-1.59%) |
Sep 19, 2014 | 35.34 | 35.34 | 35.34 | 35.34 | 1,083 | -0.06(-0.16%) |
Sep 18, 2014 | 35.39 | 35.42 | 35.39 | 35.39 | 1,347 | +0.40(+1.16%) |
Sep 17, 2014 | 35.07 | 35.08 | 34.99 | 34.99 | 18,265 | -0.12(-0.34%) |
Sep 16, 2014 | 34.85 | 35.11 | 34.76 | 35.11 | 1,778 | +0.01(+0.03%) |
Sep 15, 2014 | 35.10 | 35.10 | 35.10 | 35.10 | 786 | -0.21(-0.60%) |
Sep 12, 2014 | 35.31 | 35.31 | 35.31 | 35.31 | 961 | -0.27(-0.77%) |
Sep 11, 2014 | 35.34 | 35.58 | 35.34 | 35.58 | 4,699 | +0.32(+0.91%) |
Sep 10, 2014 | 35.13 | 35.26 | 35.13 | 35.26 | 2,388 | +0.17(+0.48%) |
Sep 09, 2014 | 35.34 | 35.34 | 35.09 | 35.09 | 2,167 | -0.11(-0.31%) |
Sep 08, 2014 | 34.85 | 35.21 | 34.85 | 35.20 | 6,363 | +0.19(+0.54%) |
Sep 05, 2014 | 34.94 | 35.01 | 34.86 | 35.01 | 2,266 | +0.08(+0.23%) |
Sep 04, 2014 | 35.38 | 35.33 | 34.93 | 34.93 | 5,707 | -0.40(-1.14%) |
Sep 03, 2014 | 35.60 | 35.60 | 35.33 | 35.33 | 3,871 | +0.07(+0.19%) |
Sep 02, 2014 | 35.26 | 35.26 | 35.18 | 35.27 | 4,924 | +0.28(+0.80%) |
Aug 29, 2014 | 34.91 | 34.99 | 34.99 | 34.99 | 0 | +0.08(+0.22%) |
Aug 28, 2014 | 35.12 | 35.12 | 34.90 | 34.91 | 9,982 | -0.22(-0.62%) |
Aug 27, 2014 | 35.37 | 35.37 | 35.13 | 35.13 | 1,243 | -0.02(-0.05%) |
Aug 26, 2014 | 35.19 | 35.25 | 35.14 | 35.14 | 2,023 | +0.23(+0.66%) |
Aug 25, 2014 | 35.08 | 35.08 | 34.91 | 34.91 | 3,957 | +0.00(+0.00%) |
Aug 22, 2014 | 34.81 | 35.03 | 34.80 | 34.91 | 31,370 | +0.10(+0.30%) |
Aug 21, 2014 | 34.86 | 34.51 | 34.72 | 34.81 | 14,034 | +0.30(+0.87%) |
Aug 20, 2014 | 34.51 | 34.51 | 34.51 | 34.51 | 682 | -0.70(-1.99%) |
Aug 19, 2014 | 35.13 | 35.21 | 35.07 | 35.21 | 1,305 | +0.70(+2.03%) |
Aug 18, 2014 | 34.51 | 34.51 | 34.51 | 34.51 | 530 | +0.04(+0.11%) |
Aug 15, 2014 | 34.99 | 34.99 | 34.47 | 34.47 | 60,887 | -0.40(-1.14%) |
Aug 14, 2014 | 34.88 | 34.85 | 34.87 | 34.87 | 1,332 | +0.02(+0.07%) |
Aug 13, 2014 | 34.84 | 34.84 | 34.83 | 34.85 | 30,756 | +0.53(+1.56%) |
Aug 12, 2014 | 34.47 | 34.47 | 34.28 | 34.32 | 49,532 | -0.18(-0.52%) |
Aug 11, 2014 | 34.74 | 34.74 | 34.48 | 34.50 | 4,611 | +0.11(+0.33%) |
Aug 08, 2014 | 34.14 | 34.20 | 34.14 | 34.38 | 2,576 | +0.17(+0.51%) |
Aug 07, 2014 | 34.37 | 34.37 | 34.21 | 34.21 | 698 | -0.62(-1.77%) |
Aug 06, 2014 | 34.74 | 34.82 | 34.74 | 34.82 | 2,585 | -0.20(-0.58%) |
Aug 05, 2014 | 35.03 | 35.03 | 35.03 | 35.03 | 406 | +0.08(+0.22%) |
Aug 04, 2014 | 34.73 | 34.98 | 34.43 | 34.95 | 13,493 | -0.08(-0.23%) |