Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.32 | 35.58 | 35.32 | 35.56 | 503,321 | +0.44(+1.24%) |
Oct 30, 2014 | 34.99 | 35.27 | 34.85 | 35.12 | 1,388,926 | +0.03(+0.08%) |
Oct 29, 2014 | 35.22 | 35.22 | 34.90 | 35.10 | 678,944 | -0.21(-0.59%) |
Oct 28, 2014 | 35.00 | 35.30 | 34.91 | 35.30 | 431,463 | +0.39(+1.12%) |
Oct 27, 2014 | 34.93 | 35.00 | 35.00 | 34.91 | 588,491 | -0.09(-0.24%) |
Oct 24, 2014 | 34.82 | 35.02 | 34.71 | 35.00 | 785,087 | +0.26(+0.74%) |
Oct 23, 2014 | 34.61 | 34.93 | 34.61 | 34.74 | 709,890 | +0.34(+0.98%) |
Oct 22, 2014 | 34.54 | 34.72 | 34.40 | 34.40 | 1,193,246 | -0.26(-0.74%) |
Oct 21, 2014 | 34.30 | 34.66 | 34.15 | 34.66 | 1,374,486 | +0.58(+1.70%) |
Oct 20, 2014 | 33.77 | 34.11 | 33.70 | 34.08 | 2,363,582 | +0.34(+0.99%) |
Oct 17, 2014 | 33.61 | 33.98 | 33.60 | 33.75 | 2,573,394 | +0.60(+1.81%) |
Oct 16, 2014 | 32.82 | 33.44 | 32.76 | 33.15 | 1,723,497 | +0.05(+0.15%) |
Oct 15, 2014 | 32.89 | 33.18 | 32.47 | 33.10 | 2,210,534 | -0.05(-0.15%) |
Oct 14, 2014 | 33.32 | 33.80 | 33.02 | 33.15 | 3,681,647 | -0.10(-0.30%) |
Oct 13, 2014 | 33.85 | 34.00 | 33.20 | 33.25 | 1,462,943 | -0.51(-1.50%) |
Oct 10, 2014 | 34.45 | 34.47 | 33.67 | 33.75 | 1,472,794 | -0.71(-2.07%) |
Oct 09, 2014 | 34.96 | 35.03 | 34.40 | 34.47 | 482,396 | -0.63(-1.79%) |
Oct 08, 2014 | 34.69 | 35.10 | 34.40 | 35.10 | 1,820,172 | +0.37(+1.07%) |
Oct 07, 2014 | 35.00 | 35.08 | 34.64 | 34.72 | 1,656,122 | -0.29(-0.82%) |
Oct 06, 2014 | 35.22 | 35.27 | 34.91 | 35.01 | 627,531 | -0.17(-0.49%) |
Oct 03, 2014 | 35.04 | 35.22 | 34.76 | 35.18 | 1,235,211 | +0.31(+0.90%) |
Oct 02, 2014 | 35.53 | 35.53 | 34.30 | 34.87 | 1,539,514 | -0.02(-0.06%) |
Oct 01, 2014 | 35.37 | 35.37 | 34.82 | 34.89 | 2,740,185 | -0.56(-1.59%) |
Sep 30, 2014 | 35.56 | 35.67 | 35.40 | 35.45 | 829,753 | -0.11(-0.32%) |
Sep 29, 2014 | 35.46 | 35.69 | 35.38 | 35.57 | 290,487 | -0.12(-0.34%) |
Sep 26, 2014 | 35.59 | 35.78 | 35.50 | 35.69 | 407,853 | +0.21(+0.60%) |
Sep 25, 2014 | 35.84 | 35.91 | 35.35 | 35.47 | 575,557 | -0.52(-1.45%) |
Sep 24, 2014 | 35.69 | 36.06 | 35.68 | 35.99 | 495,855 | +0.26(+0.74%) |
Sep 23, 2014 | 35.70 | 35.87 | 35.64 | 35.73 | 703,628 | -0.09(-0.24%) |
Sep 22, 2014 | 36.09 | 36.12 | 35.77 | 35.82 | 501,416 | -0.28(-0.77%) |
Sep 19, 2014 | 36.27 | 36.48 | 35.96 | 36.09 | 444,372 | -0.15(-0.41%) |
Sep 18, 2014 | 36.09 | 36.33 | 36.03 | 36.24 | 716,586 | +0.18(+0.49%) |
Sep 17, 2014 | 36.00 | 36.19 | 35.92 | 36.07 | 802,170 | +0.07(+0.20%) |
Sep 16, 2014 | 35.72 | 36.11 | 35.72 | 35.99 | 434,925 | +0.24(+0.66%) |
Sep 15, 2014 | 35.99 | 36.04 | 35.65 | 35.76 | 1,036,199 | -0.26(-0.73%) |
Sep 12, 2014 | 36.22 | 36.27 | 35.97 | 36.02 | 1,545,199 | -0.25(-0.69%) |
Sep 11, 2014 | 36.17 | 36.34 | 36.14 | 36.27 | 364,766 | -0.03(-0.08%) |
Sep 10, 2014 | 36.27 | 36.42 | 36.15 | 36.30 | 439,548 | +0.06(+0.18%) |
Sep 09, 2014 | 36.43 | 36.43 | 36.19 | 36.24 | 519,919 | -0.14(-0.39%) |
Sep 08, 2014 | 36.36 | 36.49 | 36.22 | 36.38 | 490,463 | -0.10(-0.27%) |
Sep 05, 2014 | 36.37 | 36.48 | 36.18 | 36.48 | 398,341 | +0.11(+0.29%) |
Sep 04, 2014 | 36.41 | 36.60 | 36.27 | 36.37 | 964,549 | -0.03(-0.08%) |
Sep 03, 2014 | 36.54 | 36.54 | 36.34 | 36.40 | 530,228 | -0.07(-0.20%) |
Sep 02, 2014 | 36.48 | 36.57 | 36.35 | 36.47 | 1,235,119 | -0.05(-0.14%) |
Aug 29, 2014 | 36.52 | 36.52 | 36.52 | 36.52 | 233,179 | +0.09(+0.24%) |
Aug 28, 2014 | 36.47 | 36.47 | 36.34 | 36.44 | 353,698 | +0.01(+0.04%) |
Aug 27, 2014 | 36.49 | 36.50 | 36.38 | 36.42 | 296,569 | -0.02(-0.06%) |
Aug 26, 2014 | 36.48 | 36.48 | 36.37 | 36.44 | 467,104 | +0.01(+0.04%) |
Aug 25, 2014 | 36.36 | 36.43 | 36.34 | 36.43 | 818,140 | +0.14(+0.37%) |
Aug 22, 2014 | 36.22 | 36.32 | 36.09 | 36.29 | 257,562 | +0.04(+0.10%) |
Aug 21, 2014 | 36.19 | 36.28 | 36.15 | 36.26 | 614,624 | +0.10(+0.28%) |
Aug 20, 2014 | 35.87 | 36.18 | 35.87 | 36.16 | 469,673 | +0.16(+0.44%) |
Aug 19, 2014 | 35.92 | 36.04 | 35.92 | 36.00 | 500,726 | +0.06(+0.16%) |
Aug 18, 2014 | 35.87 | 36.05 | 35.78 | 35.94 | 401,123 | +0.19(+0.54%) |
Aug 15, 2014 | 35.82 | 35.85 | 35.54 | 35.75 | 617,024 | +0.04(+0.12%) |
Aug 14, 2014 | 35.63 | 35.71 | 35.53 | 35.71 | 496,525 | +0.14(+0.38%) |
Aug 13, 2014 | 35.46 | 35.66 | 35.38 | 35.57 | 1,079,637 | +0.21(+0.59%) |
Aug 12, 2014 | 35.45 | 35.52 | 35.24 | 35.37 | 2,133,629 | -0.10(-0.28%) |
Aug 11, 2014 | 35.42 | 35.57 | 35.40 | 35.47 | 1,341,628 | +0.16(+0.44%) |
Aug 08, 2014 | 35.28 | 35.34 | 35.10 | 35.31 | 713,587 | +0.19(+0.53%) |
Aug 07, 2014 | 35.30 | 35.40 | 35.03 | 35.12 | 664,949 | -0.14(-0.40%) |
Aug 06, 2014 | 35.08 | 35.36 | 35.08 | 35.27 | 646,597 | +0.13(+0.37%) |
Aug 05, 2014 | 35.33 | 35.44 | 35.05 | 35.14 | 2,409,023 | -0.27(-0.77%) |
Aug 04, 2014 | 35.33 | 35.50 | 35.24 | 35.41 | 819,573 | +0.07(+0.20%) |