Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.10 | 39.19 | 37.89 | 37.89 | 36,287 | -0.51(-1.33%) |
Oct 30, 2014 | 38.00 | 38.62 | 37.65 | 38.40 | 41,227 | +0.40(+1.05%) |
Oct 29, 2014 | 36.84 | 38.35 | 36.73 | 38.00 | 54,154 | +1.18(+3.20%) |
Oct 28, 2014 | 34.65 | 36.99 | 34.65 | 36.82 | 86,201 | +2.19(+6.32%) |
Oct 27, 2014 | 34.23 | 34.79 | 34.60 | 34.63 | 21,688 | +0.03(+0.09%) |
Oct 24, 2014 | 34.58 | 34.76 | 34.22 | 34.60 | 26,512 | +0.05(+0.14%) |
Oct 23, 2014 | 34.71 | 34.87 | 34.39 | 34.55 | 21,539 | +0.05(+0.14%) |
Oct 22, 2014 | 34.35 | 34.67 | 34.12 | 34.50 | 57,391 | +0.05(+0.15%) |
Oct 21, 2014 | 34.59 | 34.77 | 34.15 | 34.45 | 16,362 | -0.12(-0.35%) |
Oct 20, 2014 | 34.54 | 34.64 | 34.27 | 34.57 | 31,998 | -0.03(-0.09%) |
Oct 17, 2014 | 34.88 | 34.88 | 34.37 | 34.60 | 23,829 | +0.16(+0.46%) |
Oct 16, 2014 | 33.63 | 35.40 | 33.63 | 34.44 | 53,556 | -0.82(-2.33%) |
Oct 15, 2014 | 33.71 | 35.35 | 33.66 | 35.26 | 95,250 | +1.17(+3.43%) |
Oct 14, 2014 | 34.04 | 34.18 | 33.93 | 34.09 | 36,629 | +0.22(+0.65%) |
Oct 13, 2014 | 33.55 | 34.08 | 33.45 | 33.87 | 32,883 | +0.42(+1.26%) |
Oct 10, 2014 | 33.67 | 34.03 | 33.05 | 33.45 | 50,927 | -0.34(-1.01%) |
Oct 09, 2014 | 33.88 | 34.32 | 33.41 | 33.79 | 34,376 | -0.26(-0.76%) |
Oct 08, 2014 | 32.74 | 34.27 | 32.74 | 34.05 | 34,608 | +1.17(+3.56%) |
Oct 07, 2014 | 34.20 | 34.24 | 32.74 | 32.88 | 36,008 | -1.37(-4.00%) |
Oct 06, 2014 | 34.95 | 34.95 | 33.74 | 34.25 | 27,514 | +0.51(+1.51%) |
Oct 03, 2014 | 33.12 | 34.11 | 33.00 | 33.74 | 171,234 | +0.85(+2.58%) |
Oct 02, 2014 | 31.76 | 33.40 | 31.73 | 32.89 | 27,792 | +1.15(+3.62%) |
Oct 01, 2014 | 32.53 | 32.82 | 31.71 | 31.74 | 25,038 | -0.56(-1.73%) |
Sep 30, 2014 | 32.62 | 33.34 | 32.20 | 32.30 | 33,578 | -0.48(-1.46%) |
Sep 29, 2014 | 32.02 | 33.13 | 32.02 | 32.78 | 38,339 | +0.55(+1.71%) |
Sep 26, 2014 | 31.54 | 32.55 | 31.54 | 32.23 | 29,364 | +0.81(+2.58%) |
Sep 25, 2014 | 31.91 | 32.51 | 31.31 | 31.42 | 34,208 | -0.50(-1.57%) |
Sep 24, 2014 | 31.79 | 32.48 | 31.79 | 31.92 | 21,430 | +0.11(+0.35%) |
Sep 23, 2014 | 32.15 | 32.81 | 31.79 | 31.81 | 24,593 | -0.42(-1.30%) |
Sep 22, 2014 | 32.75 | 32.96 | 31.75 | 32.23 | 42,476 | -0.58(-1.77%) |
Sep 19, 2014 | 33.34 | 33.68 | 32.81 | 32.81 | 66,403 | -0.57(-1.71%) |
Sep 18, 2014 | 33.63 | 34.87 | 33.17 | 33.38 | 43,348 | +0.72(+2.20%) |
Sep 17, 2014 | 32.29 | 33.29 | 32.29 | 32.66 | 30,260 | +0.23(+0.71%) |
Sep 16, 2014 | 32.06 | 33.25 | 31.88 | 32.43 | 28,480 | +0.37(+1.15%) |
Sep 15, 2014 | 33.33 | 33.42 | 31.85 | 32.06 | 35,489 | -1.27(-3.81%) |
Sep 12, 2014 | 33.26 | 33.50 | 33.26 | 33.33 | 23,530 | -0.02(-0.06%) |
Sep 11, 2014 | 33.70 | 34.19 | 33.20 | 33.35 | 34,219 | -0.38(-1.13%) |
Sep 10, 2014 | 33.75 | 34.29 | 33.70 | 33.73 | 21,435 | +0.00(+0.00%) |
Sep 09, 2014 | 33.99 | 35.45 | 33.53 | 33.73 | 35,426 | -0.19(-0.56%) |
Sep 08, 2014 | 33.99 | 34.19 | 33.91 | 33.92 | 18,963 | +0.01(+0.03%) |
Sep 05, 2014 | 33.84 | 34.15 | 33.75 | 33.91 | 31,669 | -0.07(-0.21%) |
Sep 04, 2014 | 34.50 | 34.50 | 33.69 | 33.98 | 33,661 | +0.23(+0.68%) |
Sep 03, 2014 | 34.03 | 34.18 | 33.50 | 33.75 | 37,300 | -0.25(-0.74%) |
Sep 02, 2014 | 33.90 | 33.90 | 33.85 | 34.00 | 46,244 | +0.11(+0.32%) |
Aug 29, 2014 | 33.63 | 33.89 | 33.89 | 33.89 | 90,500 | +0.29(+0.86%) |
Aug 28, 2014 | 34.70 | 35.00 | 33.58 | 33.60 | 26,212 | -1.30(-3.72%) |
Aug 27, 2014 | 34.99 | 35.10 | 34.86 | 34.90 | 14,814 | +0.01(+0.03%) |
Aug 26, 2014 | 35.09 | 35.28 | 34.85 | 34.89 | 18,934 | -0.20(-0.57%) |
Aug 25, 2014 | 34.93 | 35.40 | 34.91 | 35.09 | 15,278 | +0.19(+0.54%) |
Aug 22, 2014 | 35.25 | 35.25 | 35.00 | 34.90 | 11,486 | -0.35(-0.99%) |
Aug 21, 2014 | 35.10 | 35.30 | 35.03 | 35.25 | 11,092 | +0.15(+0.43%) |
Aug 20, 2014 | 35.25 | 35.34 | 34.94 | 35.10 | 8,441 | -0.14(-0.40%) |
Aug 19, 2014 | 35.21 | 35.40 | 35.14 | 35.24 | 7,170 | -0.06(-0.17%) |
Aug 18, 2014 | 35.30 | 35.59 | 35.30 | 35.30 | 26,423 | -0.01(-0.03%) |
Aug 15, 2014 | 35.89 | 35.89 | 34.95 | 35.31 | 40,461 | -0.18(-0.51%) |
Aug 14, 2014 | 35.01 | 35.66 | 35.56 | 35.49 | 6,413 | -0.07(-0.20%) |
Aug 13, 2014 | 35.57 | 35.75 | 35.46 | 35.56 | 8,994 | +0.10(+0.28%) |
Aug 12, 2014 | 35.35 | 35.49 | 35.00 | 35.46 | 21,141 | -0.22(-0.62%) |
Aug 11, 2014 | 35.13 | 35.70 | 35.00 | 35.68 | 53,904 | +0.47(+1.33%) |
Aug 08, 2014 | 35.36 | 35.36 | 34.63 | 35.21 | 8,431 | +0.01(+0.03%) |
Aug 07, 2014 | 35.91 | 35.91 | 35.20 | 35.20 | 21,147 | -0.57(-1.59%) |
Aug 06, 2014 | 34.21 | 35.98 | 34.21 | 35.77 | 36,148 | +1.24(+3.59%) |
Aug 05, 2014 | 34.25 | 34.73 | 33.29 | 34.53 | 15,318 | +0.30(+0.88%) |
Aug 04, 2014 | 34.50 | 34.97 | 33.19 | 34.23 | 16,460 | -0.29(-0.84%) |