Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.94 | 35.50 | 34.11 | 34.53 | 1,104,987 | +1.04(+3.10%) |
Oct 30, 2014 | 33.41 | 33.62 | 32.75 | 33.49 | 300,736 | +0.05(+0.16%) |
Oct 29, 2014 | 32.42 | 33.53 | 32.23 | 33.44 | 275,775 | +1.19(+3.70%) |
Oct 28, 2014 | 32.23 | 32.40 | 31.91 | 32.24 | 314,864 | -0.13(-0.42%) |
Oct 27, 2014 | 31.97 | 32.41 | 32.21 | 32.38 | 170,015 | +0.17(+0.53%) |
Oct 24, 2014 | 32.26 | 32.27 | 32.01 | 32.21 | 150,458 | +0.01(+0.03%) |
Oct 23, 2014 | 32.36 | 33.01 | 32.08 | 32.20 | 238,685 | +0.04(+0.14%) |
Oct 22, 2014 | 31.95 | 32.84 | 31.95 | 32.15 | 255,182 | +0.21(+0.67%) |
Oct 21, 2014 | 31.85 | 32.09 | 31.54 | 31.94 | 398,125 | +0.32(+1.02%) |
Oct 20, 2014 | 31.37 | 31.77 | 31.25 | 31.62 | 230,418 | +0.08(+0.26%) |
Oct 17, 2014 | 31.89 | 32.00 | 31.29 | 31.54 | 308,048 | +0.09(+0.28%) |
Oct 16, 2014 | 31.06 | 31.59 | 30.84 | 31.45 | 389,908 | -0.03(-0.09%) |
Oct 15, 2014 | 31.50 | 31.79 | 30.69 | 31.47 | 254,061 | -0.47(-1.46%) |
Oct 14, 2014 | 31.65 | 32.20 | 31.65 | 31.94 | 214,317 | +0.53(+1.68%) |
Oct 13, 2014 | 31.97 | 32.20 | 31.37 | 31.41 | 344,545 | -0.68(-2.12%) |
Oct 10, 2014 | 31.73 | 32.33 | 31.73 | 32.09 | 396,792 | +0.27(+0.84%) |
Oct 09, 2014 | 32.18 | 32.52 | 31.76 | 31.82 | 240,943 | -0.40(-1.25%) |
Oct 08, 2014 | 32.07 | 32.45 | 31.91 | 32.23 | 413,284 | +0.06(+0.19%) |
Oct 07, 2014 | 32.63 | 32.72 | 32.11 | 32.16 | 159,698 | -0.49(-1.51%) |
Oct 06, 2014 | 33.26 | 33.29 | 32.65 | 32.66 | 150,062 | -0.39(-1.17%) |
Oct 03, 2014 | 33.10 | 33.48 | 32.76 | 33.04 | 269,114 | +0.21(+0.65%) |
Oct 02, 2014 | 31.64 | 32.84 | 31.36 | 32.83 | 149,421 | +1.09(+3.44%) |
Oct 01, 2014 | 32.20 | 32.20 | 31.56 | 31.73 | 130,142 | -0.32(-1.01%) |
Sep 30, 2014 | 31.87 | 32.27 | 31.48 | 32.06 | 173,258 | +0.14(+0.45%) |
Sep 29, 2014 | 32.92 | 33.55 | 31.79 | 31.91 | 224,332 | -1.36(-4.08%) |
Sep 26, 2014 | 32.65 | 33.48 | 32.30 | 33.27 | 251,361 | +0.70(+2.16%) |
Sep 25, 2014 | 33.04 | 33.04 | 32.45 | 32.57 | 91,030 | -0.47(-1.42%) |
Sep 24, 2014 | 32.98 | 33.22 | 32.61 | 33.04 | 159,014 | +0.01(+0.03%) |
Sep 23, 2014 | 33.10 | 33.36 | 32.91 | 33.03 | 111,588 | -0.13(-0.38%) |
Sep 22, 2014 | 33.49 | 33.54 | 32.80 | 33.15 | 142,287 | -0.40(-1.19%) |
Sep 19, 2014 | 34.37 | 34.37 | 33.54 | 33.55 | 155,391 | -0.60(-1.76%) |
Sep 18, 2014 | 33.98 | 34.22 | 33.83 | 34.15 | 82,398 | +0.28(+0.83%) |
Sep 17, 2014 | 34.21 | 34.43 | 33.75 | 33.87 | 116,626 | -0.28(-0.83%) |
Sep 16, 2014 | 33.62 | 34.24 | 33.32 | 34.15 | 124,051 | +0.42(+1.24%) |
Sep 15, 2014 | 33.92 | 33.92 | 33.52 | 33.74 | 121,651 | -0.30(-0.87%) |
Sep 12, 2014 | 34.13 | 34.33 | 33.84 | 34.03 | 95,689 | -0.25(-0.72%) |
Sep 11, 2014 | 34.09 | 34.31 | 34.04 | 34.28 | 135,480 | +0.04(+0.12%) |
Sep 10, 2014 | 34.14 | 34.25 | 33.70 | 34.24 | 104,940 | +0.15(+0.43%) |
Sep 09, 2014 | 34.64 | 34.64 | 34.05 | 34.09 | 173,691 | -0.61(-1.77%) |
Sep 08, 2014 | 34.40 | 34.76 | 34.40 | 34.70 | 98,069 | +0.16(+0.47%) |
Sep 05, 2014 | 34.22 | 34.58 | 34.22 | 34.54 | 145,479 | +0.11(+0.31%) |
Sep 04, 2014 | 34.13 | 34.59 | 34.13 | 34.43 | 114,191 | +0.33(+0.96%) |
Sep 03, 2014 | 34.40 | 34.53 | 34.08 | 34.11 | 84,387 | -0.17(-0.51%) |
Sep 02, 2014 | 34.22 | 34.39 | 33.98 | 34.28 | 128,904 | +0.17(+0.49%) |
Aug 29, 2014 | 34.28 | 34.12 | 34.12 | 34.12 | 200,017 | -0.22(-0.64%) |
Aug 28, 2014 | 34.43 | 34.70 | 34.10 | 34.34 | 76,118 | -0.28(-0.80%) |
Aug 27, 2014 | 34.86 | 34.90 | 34.48 | 34.61 | 163,932 | -0.33(-0.94%) |
Aug 26, 2014 | 35.00 | 35.03 | 34.77 | 34.94 | 123,345 | -0.06(-0.18%) |
Aug 25, 2014 | 35.20 | 35.24 | 34.88 | 35.00 | 199,109 | +0.08(+0.22%) |
Aug 22, 2014 | 35.07 | 35.14 | 34.91 | 34.93 | 182,962 | -0.20(-0.57%) |
Aug 21, 2014 | 35.34 | 35.34 | 34.94 | 35.13 | 149,252 | -0.17(-0.47%) |
Aug 20, 2014 | 35.34 | 35.56 | 35.14 | 35.29 | 149,343 | -0.06(-0.18%) |
Aug 19, 2014 | 34.91 | 35.42 | 34.74 | 35.36 | 349,084 | +0.59(+1.69%) |
Aug 18, 2014 | 33.73 | 34.92 | 33.66 | 34.77 | 270,345 | +1.50(+4.51%) |
Aug 15, 2014 | 33.94 | 34.04 | 32.92 | 33.27 | 134,808 | -0.43(-1.26%) |
Aug 14, 2014 | 33.70 | 33.96 | 33.66 | 33.70 | 97,084 | +0.07(+0.21%) |
Aug 13, 2014 | 33.62 | 33.74 | 33.62 | 33.62 | 187,809 | +0.16(+0.48%) |
Aug 12, 2014 | 33.63 | 33.85 | 33.34 | 33.46 | 214,876 | -0.12(-0.36%) |
Aug 11, 2014 | 33.41 | 34.08 | 33.17 | 33.58 | 147,470 | +0.31(+0.93%) |
Aug 08, 2014 | 33.28 | 33.47 | 33.03 | 33.28 | 216,790 | +0.11(+0.34%) |
Aug 07, 2014 | 33.63 | 33.79 | 33.11 | 33.16 | 95,901 | -0.30(-0.89%) |
Aug 06, 2014 | 33.30 | 33.61 | 33.03 | 33.46 | 167,425 | +0.03(+0.08%) |
Aug 05, 2014 | 33.11 | 33.55 | 33.11 | 33.44 | 196,619 | +0.00(+0.00%) |
Aug 04, 2014 | 33.32 | 33.55 | 33.25 | 33.44 | 142,245 | +0.21(+0.63%) |