Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.69 | 36.01 | 35.34 | 35.94 | 489,407 | +0.67(+1.89%) |
Oct 30, 2014 | 34.81 | 35.38 | 34.69 | 35.28 | 420,839 | +0.48(+1.39%) |
Oct 29, 2014 | 35.67 | 35.70 | 33.68 | 34.79 | 958,905 | -0.49(-1.40%) |
Oct 28, 2014 | 34.13 | 35.53 | 33.80 | 35.28 | 702,518 | +1.56(+4.62%) |
Oct 27, 2014 | 33.94 | 34.16 | 34.16 | 33.73 | 652,591 | -0.43(-1.26%) |
Oct 24, 2014 | 33.89 | 34.19 | 33.33 | 34.16 | 332,313 | +0.35(+1.03%) |
Oct 23, 2014 | 32.42 | 33.98 | 32.42 | 33.81 | 698,082 | +1.86(+5.82%) |
Oct 22, 2014 | 32.65 | 33.27 | 31.91 | 31.95 | 422,983 | -0.74(-2.26%) |
Oct 21, 2014 | 32.15 | 32.94 | 32.15 | 32.69 | 519,619 | +0.64(+1.98%) |
Oct 20, 2014 | 31.67 | 31.92 | 31.59 | 32.05 | 361,956 | +0.23(+0.72%) |
Oct 17, 2014 | 31.68 | 32.16 | 31.49 | 31.82 | 644,648 | +0.64(+2.06%) |
Oct 16, 2014 | 29.87 | 31.68 | 29.83 | 31.18 | 727,719 | +0.78(+2.56%) |
Oct 15, 2014 | 29.51 | 30.71 | 28.89 | 30.40 | 918,747 | +0.37(+1.22%) |
Oct 14, 2014 | 29.88 | 30.49 | 29.78 | 30.03 | 567,704 | +0.23(+0.77%) |
Oct 13, 2014 | 32.53 | 32.57 | 29.59 | 29.80 | 1,660,155 | -3.12(-9.48%) |
Oct 10, 2014 | 32.88 | 33.44 | 32.71 | 32.92 | 580,406 | +0.06(+0.17%) |
Oct 09, 2014 | 33.65 | 33.73 | 32.80 | 32.87 | 323,981 | -0.89(-2.64%) |
Oct 08, 2014 | 32.93 | 33.77 | 32.79 | 33.76 | 666,555 | +0.78(+2.36%) |
Oct 07, 2014 | 33.56 | 33.59 | 32.88 | 32.98 | 546,464 | -0.79(-2.33%) |
Oct 06, 2014 | 34.68 | 34.83 | 33.71 | 33.77 | 647,141 | -0.83(-2.41%) |
Oct 03, 2014 | 33.05 | 34.76 | 32.96 | 34.60 | 1,655,300 | +1.95(+5.99%) |
Oct 02, 2014 | 32.38 | 33.26 | 32.37 | 32.65 | 2,047,872 | +0.87(+2.75%) |
Oct 01, 2014 | 32.12 | 32.18 | 31.64 | 31.77 | 843,041 | -0.48(-1.48%) |
Sep 30, 2014 | 32.84 | 33.00 | 32.22 | 32.25 | 1,310,414 | -0.57(-1.74%) |
Sep 29, 2014 | 32.78 | 33.00 | 32.57 | 32.82 | 663,397 | -0.21(-0.65%) |
Sep 26, 2014 | 32.83 | 33.23 | 32.76 | 33.03 | 381,435 | +0.26(+0.80%) |
Sep 25, 2014 | 33.15 | 33.23 | 32.51 | 32.77 | 453,428 | -0.52(-1.55%) |
Sep 24, 2014 | 32.97 | 33.33 | 32.65 | 33.29 | 657,198 | +0.41(+1.26%) |
Sep 23, 2014 | 33.82 | 34.07 | 32.85 | 32.88 | 747,255 | -1.12(-3.30%) |
Sep 22, 2014 | 34.66 | 34.67 | 33.92 | 34.00 | 453,893 | -0.70(-2.02%) |
Sep 19, 2014 | 35.23 | 35.26 | 34.63 | 34.70 | 399,883 | -0.43(-1.22%) |
Sep 18, 2014 | 34.83 | 35.31 | 34.83 | 35.12 | 410,225 | +0.41(+1.17%) |
Sep 17, 2014 | 34.60 | 35.08 | 34.52 | 34.72 | 763,486 | +0.11(+0.32%) |
Sep 16, 2014 | 34.51 | 34.80 | 34.51 | 34.61 | 578,695 | +0.04(+0.12%) |
Sep 15, 2014 | 34.70 | 34.97 | 34.53 | 34.57 | 523,994 | -0.21(-0.62%) |
Sep 12, 2014 | 35.01 | 35.19 | 34.61 | 34.78 | 724,152 | -0.22(-0.64%) |
Sep 11, 2014 | 35.32 | 35.49 | 34.71 | 35.01 | 849,604 | -0.58(-1.63%) |
Sep 10, 2014 | 36.58 | 36.67 | 35.42 | 35.59 | 543,531 | -1.01(-2.76%) |
Sep 09, 2014 | 36.71 | 36.98 | 36.43 | 36.59 | 496,725 | -0.12(-0.32%) |
Sep 08, 2014 | 37.66 | 37.66 | 36.61 | 36.71 | 507,074 | -0.97(-2.57%) |
Sep 05, 2014 | 37.50 | 37.74 | 37.36 | 37.68 | 233,945 | -0.06(-0.15%) |
Sep 04, 2014 | 37.95 | 38.18 | 37.60 | 37.74 | 310,435 | -0.16(-0.42%) |
Sep 03, 2014 | 38.08 | 38.25 | 37.87 | 37.90 | 292,126 | -0.06(-0.15%) |
Sep 02, 2014 | 38.27 | 38.44 | 37.75 | 37.95 | 309,943 | -0.16(-0.42%) |
Aug 29, 2014 | 38.12 | 38.11 | 38.11 | 38.11 | 142,230 | +0.01(+0.02%) |
Aug 28, 2014 | 37.98 | 38.29 | 37.56 | 38.10 | 140,433 | -0.13(-0.33%) |
Aug 27, 2014 | 38.44 | 38.59 | 38.17 | 38.23 | 191,109 | -0.26(-0.68%) |
Aug 26, 2014 | 38.44 | 38.67 | 38.15 | 38.49 | 180,140 | +0.09(+0.23%) |
Aug 25, 2014 | 38.07 | 38.50 | 37.95 | 38.41 | 195,785 | +0.52(+1.36%) |
Aug 22, 2014 | 38.13 | 38.19 | 37.71 | 37.89 | 316,484 | -0.19(-0.50%) |
Aug 21, 2014 | 38.28 | 38.37 | 37.81 | 38.08 | 210,486 | -0.20(-0.52%) |
Aug 20, 2014 | 38.06 | 38.32 | 37.91 | 38.28 | 265,002 | +0.21(+0.56%) |
Aug 19, 2014 | 38.22 | 38.45 | 37.87 | 38.06 | 241,828 | +0.06(+0.15%) |
Aug 18, 2014 | 37.87 | 38.10 | 37.72 | 38.01 | 264,214 | +0.49(+1.31%) |
Aug 15, 2014 | 38.39 | 38.53 | 37.36 | 37.52 | 369,243 | -0.53(-1.40%) |
Aug 14, 2014 | 37.83 | 38.34 | 37.58 | 38.05 | 214,610 | +0.41(+1.08%) |
Aug 13, 2014 | 37.58 | 37.95 | 37.16 | 37.64 | 208,042 | +0.16(+0.42%) |
Aug 12, 2014 | 37.78 | 38.10 | 37.30 | 37.48 | 214,033 | -0.33(-0.86%) |
Aug 11, 2014 | 37.87 | 38.15 | 37.60 | 37.81 | 211,306 | +0.27(+0.72%) |
Aug 08, 2014 | 37.07 | 37.60 | 36.98 | 37.54 | 294,834 | +0.55(+1.48%) |
Aug 07, 2014 | 37.06 | 37.31 | 36.75 | 36.99 | 426,575 | +0.14(+0.37%) |
Aug 06, 2014 | 36.86 | 37.51 | 36.79 | 36.86 | 304,811 | -0.29(-0.79%) |
Aug 05, 2014 | 37.24 | 37.77 | 36.97 | 37.15 | 196,815 | -0.32(-0.84%) |
Aug 04, 2014 | 37.16 | 37.59 | 37.09 | 37.47 | 330,429 | +0.37(+1.00%) |