Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.55 | 33.65 | 33.49 | 33.63 | 18,046 | +0.42(+1.26%) |
Oct 30, 2014 | 32.90 | 33.26 | 32.85 | 33.21 | 31,780 | +0.42(+1.28%) |
Oct 29, 2014 | 32.86 | 32.86 | 32.55 | 32.79 | 21,381 | -0.06(-0.17%) |
Oct 28, 2014 | 32.27 | 32.85 | 32.21 | 32.85 | 20,478 | +0.78(+2.43%) |
Oct 27, 2014 | 31.49 | 32.08 | 31.43 | 32.07 | 42,640 | +0.07(+0.21%) |
Oct 24, 2014 | 31.93 | 32.00 | 31.77 | 32.00 | 42,520 | -0.02(-0.07%) |
Oct 23, 2014 | 31.74 | 32.02 | 31.14 | 32.02 | 11,665 | +0.88(+2.82%) |
Oct 22, 2014 | 31.67 | 31.67 | 31.14 | 31.14 | 15,942 | -0.43(-1.36%) |
Oct 21, 2014 | 31.07 | 31.61 | 31.07 | 31.57 | 14,906 | +0.74(+2.41%) |
Oct 20, 2014 | 30.49 | 30.83 | 30.43 | 30.83 | 14,327 | +0.22(+0.71%) |
Oct 17, 2014 | 30.51 | 30.78 | 30.42 | 30.61 | 18,285 | +0.49(+1.61%) |
Oct 16, 2014 | 29.59 | 30.24 | 29.56 | 30.12 | 152,341 | +0.02(+0.06%) |
Oct 15, 2014 | 29.58 | 30.13 | 29.23 | 30.11 | 1,158,485 | +0.30(+1.02%) |
Oct 14, 2014 | 29.76 | 30.10 | 29.76 | 29.80 | 29,247 | +0.25(+0.84%) |
Oct 13, 2014 | 29.76 | 30.18 | 29.59 | 29.55 | 21,890 | -0.28(-0.92%) |
Oct 10, 2014 | 31.13 | 31.13 | 29.83 | 29.83 | 62,544 | -1.57(-5.00%) |
Oct 09, 2014 | 31.96 | 31.96 | 31.28 | 31.40 | 13,004 | -0.49(-1.55%) |
Oct 08, 2014 | 31.35 | 31.89 | 31.02 | 31.89 | 17,125 | +0.31(+0.99%) |
Oct 07, 2014 | 31.94 | 32.13 | 31.56 | 31.58 | 13,185 | -0.63(-1.95%) |
Oct 06, 2014 | 32.58 | 32.58 | 32.19 | 32.21 | 18,673 | -0.29(-0.91%) |
Oct 03, 2014 | 32.53 | 32.69 | 32.50 | 32.50 | 14,403 | +0.17(+0.53%) |
Oct 02, 2014 | 32.30 | 32.41 | 31.83 | 32.33 | 16,674 | +0.17(+0.54%) |
Oct 01, 2014 | 32.50 | 32.57 | 32.11 | 32.16 | 22,854 | -0.52(-1.58%) |
Sep 30, 2014 | 32.77 | 32.81 | 32.55 | 32.67 | 7,912 | -0.12(-0.38%) |
Sep 29, 2014 | 32.54 | 32.83 | 32.43 | 32.80 | 14,252 | +0.01(+0.03%) |
Sep 26, 2014 | 32.70 | 32.82 | 32.62 | 32.79 | 29,599 | +0.13(+0.41%) |
Sep 25, 2014 | 33.14 | 33.14 | 32.57 | 32.66 | 20,815 | -0.49(-1.49%) |
Sep 24, 2014 | 32.93 | 33.18 | 32.89 | 33.15 | 40,419 | +0.16(+0.49%) |
Sep 23, 2014 | 32.98 | 33.14 | 32.85 | 32.99 | 24,929 | -0.10(-0.31%) |
Sep 22, 2014 | 33.39 | 33.39 | 33.02 | 33.09 | 93,184 | -0.44(-1.31%) |
Sep 19, 2014 | 34.00 | 34.00 | 33.44 | 33.53 | 18,487 | -0.38(-1.12%) |
Sep 18, 2014 | 33.73 | 33.91 | 33.73 | 33.91 | 17,640 | +0.29(+0.85%) |
Sep 17, 2014 | 33.73 | 33.78 | 33.61 | 33.62 | 17,586 | -0.02(-0.06%) |
Sep 16, 2014 | 33.37 | 33.67 | 33.29 | 33.64 | 48,579 | +0.26(+0.77%) |
Sep 15, 2014 | 33.78 | 33.78 | 33.33 | 33.39 | 31,885 | -0.30(-0.90%) |
Sep 12, 2014 | 34.02 | 34.02 | 33.67 | 33.69 | 16,891 | -0.32(-0.95%) |
Sep 11, 2014 | 33.74 | 34.01 | 33.74 | 34.01 | 92,711 | +0.45(+1.33%) |
Sep 10, 2014 | 33.16 | 33.59 | 33.15 | 33.57 | 10,239 | +0.55(+1.67%) |
Sep 09, 2014 | 33.17 | 33.30 | 32.99 | 33.01 | 9,369 | -0.27(-0.80%) |
Sep 08, 2014 | 32.98 | 33.31 | 32.98 | 33.28 | 12,316 | +0.29(+0.89%) |
Sep 05, 2014 | 32.77 | 32.99 | 32.72 | 32.99 | 12,028 | +0.22(+0.67%) |
Sep 04, 2014 | 33.04 | 33.18 | 32.74 | 32.77 | 16,380 | -0.32(-0.98%) |
Sep 03, 2014 | 33.38 | 33.38 | 33.06 | 33.09 | 19,718 | -0.12(-0.37%) |
Sep 02, 2014 | 33.18 | 33.33 | 33.12 | 33.22 | 22,627 | +0.05(+0.14%) |
Aug 29, 2014 | 32.99 | 33.17 | 33.17 | 33.17 | 20,945 | +0.24(+0.72%) |
Aug 28, 2014 | 32.89 | 32.98 | 32.77 | 32.93 | 28,338 | -0.03(-0.09%) |
Aug 27, 2014 | 33.28 | 33.33 | 32.95 | 32.96 | 21,299 | -0.23(-0.69%) |
Aug 26, 2014 | 32.94 | 33.26 | 32.94 | 33.19 | 23,043 | +0.32(+0.98%) |
Aug 25, 2014 | 33.01 | 33.09 | 32.84 | 32.86 | 678,910 | -0.02(-0.06%) |
Aug 22, 2014 | 32.93 | 33.11 | 32.86 | 32.88 | 999,511 | -0.06(-0.17%) |
Aug 21, 2014 | 32.68 | 32.93 | 32.68 | 32.94 | 18,466 | +0.26(+0.78%) |
Aug 20, 2014 | 32.44 | 32.72 | 32.44 | 32.68 | 31,965 | +0.22(+0.67%) |
Aug 19, 2014 | 32.31 | 32.48 | 32.31 | 32.46 | 35,332 | +0.22(+0.68%) |
Aug 18, 2014 | 32.14 | 32.34 | 32.14 | 32.25 | 49,094 | +0.27(+0.83%) |
Aug 15, 2014 | 32.15 | 32.22 | 31.78 | 31.98 | 27,443 | -0.09(-0.30%) |
Aug 14, 2014 | 32.25 | 32.25 | 31.99 | 32.07 | 33,513 | -0.09(-0.27%) |
Aug 13, 2014 | 32.07 | 32.22 | 31.99 | 32.16 | 16,459 | +0.03(+0.09%) |
Aug 12, 2014 | 32.25 | 32.27 | 32.01 | 32.13 | 33,971 | -0.20(-0.62%) |
Aug 11, 2014 | 32.12 | 32.46 | 32.12 | 32.33 | 22,866 | +0.27(+0.83%) |
Aug 08, 2014 | 31.81 | 32.00 | 31.80 | 32.07 | 12,713 | +0.29(+0.93%) |
Aug 07, 2014 | 32.26 | 32.30 | 31.77 | 31.77 | 12,027 | -0.36(-1.12%) |
Aug 06, 2014 | 31.90 | 32.23 | 31.90 | 32.13 | 27,965 | +0.08(+0.26%) |
Aug 05, 2014 | 31.96 | 32.16 | 31.83 | 32.05 | 12,399 | -0.12(-0.38%) |
Aug 04, 2014 | 31.88 | 32.20 | 31.85 | 32.17 | 22,462 | +0.28(+0.89%) |