Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.50 | 32.60 | 32.25 | 32.60 | 2,150 | -0.27(-0.82%) |
Oct 30, 2014 | 33.24 | 33.89 | 32.87 | 32.87 | 3,573 | +0.33(+1.01%) |
Oct 29, 2014 | 32.95 | 32.95 | 32.54 | 32.54 | 557 | -0.36(-1.09%) |
Oct 28, 2014 | 32.55 | 32.90 | 32.55 | 32.90 | 439 | +0.20(+0.61%) |
Oct 27, 2014 | 32.40 | 32.70 | 32.40 | 32.70 | 811 | +0.39(+1.21%) |
Oct 24, 2014 | 32.00 | 32.31 | 32.00 | 32.31 | 1,499 | +0.11(+0.34%) |
Oct 23, 2014 | 32.30 | 32.30 | 31.90 | 32.20 | 2,351 | -0.00(-0.00%) |
Oct 22, 2014 | 32.00 | 32.20 | 32.00 | 32.20 | 707 | +0.30(+0.94%) |
Oct 21, 2014 | 31.70 | 31.97 | 31.65 | 31.90 | 3,001 | +0.39(+1.24%) |
Oct 20, 2014 | 31.39 | 31.51 | 31.39 | 31.51 | 1,538 | +0.37(+1.19%) |
Oct 17, 2014 | 30.45 | 31.14 | 30.45 | 31.14 | 1,290 | +0.74(+2.43%) |
Oct 16, 2014 | 30.12 | 30.12 | 30.12 | 30.40 | 1,179 | -0.24(-0.78%) |
Oct 15, 2014 | 30.82 | 30.82 | 30.25 | 30.64 | 4,742 | -0.51(-1.64%) |
Oct 14, 2014 | 31.15 | 30.80 | 31.15 | 549 | +0.35(+1.14%) | |
Oct 13, 2014 | 30.84 | 30.84 | 30.80 | 30.80 | 863 | -0.04(-0.13%) |
Oct 10, 2014 | 30.86 | 30.89 | 30.57 | 30.84 | 2,588 | -0.17(-0.55%) |
Oct 09, 2014 | 31.00 | 31.00 | 31.00 | 31.01 | 1,220 | -0.65(-2.05%) |
Oct 08, 2014 | 31.35 | 31.85 | 31.35 | 31.66 | 875 | +0.39(+1.25%) |
Oct 07, 2014 | 31.27 | 31.27 | 31.27 | 31.27 | 328 | -0.48(-1.51%) |
Oct 03, 2014 | 31.75 | 31.75 | 31.75 | 70 | -0.03(-0.09%) | |
Oct 02, 2014 | 31.80 | 31.80 | 31.78 | 31.78 | 1,252 | -0.33(-1.03%) |
Oct 01, 2014 | 32.06 | 32.11 | 31.70 | 32.11 | 1,838 | -0.33(-1.02%) |
Sep 30, 2014 | 32.28 | 32.46 | 32.05 | 32.44 | 2,745 | +0.18(+0.56%) |
Sep 29, 2014 | 32.27 | 32.30 | 31.95 | 32.26 | 1,957 | -0.19(-0.59%) |
Sep 26, 2014 | 32.19 | 32.45 | 32.15 | 32.45 | 1,581 | +0.15(+0.46%) |
Sep 25, 2014 | 32.30 | 32.30 | 32.30 | 32.30 | 5,370 | -0.50(-1.52%) |
Sep 24, 2014 | 32.52 | 32.80 | 32.52 | 32.80 | 914 | -0.43(-1.29%) |
Sep 23, 2014 | 33.27 | 33.27 | 33.23 | 33.23 | 1,505 | -0.25(-0.75%) |
Sep 22, 2014 | 33.47 | 33.48 | 33.37 | 33.48 | 1,189 | +0.14(+0.42%) |
Sep 19, 2014 | 33.47 | 33.47 | 33.05 | 33.34 | 1,638 | -0.41(-1.21%) |
Sep 18, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 556 | +0.35(+1.05%) |
Sep 17, 2014 | 33.96 | 33.96 | 33.40 | 33.40 | 2,622 | -0.60(-1.76%) |
Sep 16, 2014 | 33.99 | 34.00 | 33.70 | 34.00 | 2,802 | -0.16(-0.47%) |
Sep 15, 2014 | 34.17 | 34.17 | 33.90 | 34.16 | 978 | +0.36(+1.07%) |
Sep 12, 2014 | 34.08 | 34.10 | 33.80 | 33.80 | 2,333 | -0.24(-0.71%) |
Sep 11, 2014 | 33.80 | 34.04 | 33.80 | 34.04 | 1,287 | +0.10(+0.29%) |
Sep 10, 2014 | 33.94 | 33.94 | 33.60 | 33.94 | 1,202 | +0.03(+0.09%) |
Sep 09, 2014 | 33.91 | 33.91 | 33.65 | 33.91 | 1,409 | +0.09(+0.27%) |
Sep 08, 2014 | 34.10 | 34.10 | 33.82 | 33.82 | 1,449 | -0.28(-0.82%) |
Sep 05, 2014 | 33.90 | 34.10 | 33.90 | 34.10 | 1,319 | +0.03(+0.09%) |
Sep 04, 2014 | 34.10 | 34.10 | 34.07 | 34.07 | 887 | -0.57(-1.65%) |
Sep 03, 2014 | 34.64 | 34.64 | 34.64 | 34.64 | 584 | +0.59(+1.73%) |
Sep 02, 2014 | 34.05 | 33.46 | 34.05 | 826 | +0.59(+1.76%) | |
Aug 29, 2014 | 33.46 | 33.46 | 33.46 | 0 | +0.08(+0.24%) | |
Aug 28, 2014 | 33.47 | 33.47 | 33.38 | 33.38 | 933 | +0.24(+0.72%) |
Aug 27, 2014 | 32.92 | 33.14 | 32.92 | 33.14 | 585 | -0.13(-0.39%) |
Aug 26, 2014 | 33.15 | 33.27 | 33.15 | 33.27 | 1,534 | +0.21(+0.64%) |
Aug 25, 2014 | 33.10 | 33.13 | 33.06 | 33.06 | 2,430 | -0.02(-0.06%) |
Aug 22, 2014 | 33.08 | 33.08 | 33.08 | 33.08 | 366 | -0.12(-0.36%) |
Aug 21, 2014 | 33.20 | 33.20 | 33.20 | 33.20 | 585 | -0.10(-0.30%) |
Aug 20, 2014 | 33.10 | 33.30 | 33.10 | 33.30 | 1,231 | -0.11(-0.33%) |
Aug 19, 2014 | 33.42 | 33.42 | 33.15 | 33.41 | 1,071 | -0.08(-0.24%) |
Aug 18, 2014 | 33.48 | 33.49 | 33.48 | 33.49 | 1,261 | +0.08(+0.24%) |
Aug 15, 2014 | 33.46 | 33.46 | 33.41 | 33.41 | 17,069 | -0.03(-0.09%) |
Aug 13, 2014 | 33.44 | 33.44 | 33.44 | 174 | +0.59(+1.80%) | |
Aug 12, 2014 | 33.13 | 33.13 | 32.85 | 32.85 | 2,792 | -0.36(-1.08%) |
Aug 11, 2014 | 33.23 | 33.23 | 33.17 | 33.21 | 824 | +0.34(+1.03%) |
Aug 08, 2014 | 32.91 | 32.91 | 32.87 | 32.87 | 3,786 | -0.14(-0.42%) |
Aug 07, 2014 | 33.01 | 33.01 | 33.01 | 33.01 | 4,393 | -0.36(-1.08%) |
Aug 06, 2014 | 33.38 | 33.38 | 33.37 | 33.37 | 1,559 | -0.87(-2.54%) |
Aug 05, 2014 | 34.38 | 34.38 | 34.24 | 34.24 | 849 | -0.08(-0.23%) |
Aug 04, 2014 | 34.32 | 34.32 | 34.05 | 34.32 | 1,818 | +0.42(+1.24%) |