Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.16 | 35.53 | 34.90 | 35.24 | 505,808 | +0.34(+0.97%) |
Oct 30, 2014 | 34.75 | 35.33 | 34.44 | 34.90 | 349,219 | -0.04(-0.11%) |
Oct 29, 2014 | 34.81 | 35.10 | 34.27 | 34.94 | 400,076 | +0.09(+0.26%) |
Oct 28, 2014 | 33.82 | 34.86 | 33.75 | 34.85 | 383,751 | +1.06(+3.14%) |
Oct 27, 2014 | 33.40 | 33.88 | 33.40 | 33.79 | 406,310 | +0.39(+1.17%) |
Oct 24, 2014 | 33.08 | 33.54 | 32.79 | 33.40 | 371,684 | +0.44(+1.33%) |
Oct 23, 2014 | 33.19 | 33.48 | 32.57 | 32.96 | 339,001 | +0.18(+0.55%) |
Oct 22, 2014 | 32.98 | 33.65 | 32.55 | 32.78 | 451,326 | -0.05(-0.15%) |
Oct 21, 2014 | 32.26 | 33.00 | 31.63 | 32.83 | 377,138 | +0.75(+2.34%) |
Oct 20, 2014 | 32.34 | 32.64 | 31.92 | 32.08 | 517,926 | -0.42(-1.29%) |
Oct 17, 2014 | 32.96 | 32.96 | 32.30 | 32.50 | 724,106 | +0.07(+0.22%) |
Oct 16, 2014 | 30.96 | 32.62 | 30.70 | 32.43 | 798,122 | +1.68(+5.46%) |
Oct 15, 2014 | 30.50 | 31.65 | 29.14 | 30.75 | 1,009,163 | -0.12(-0.39%) |
Oct 14, 2014 | 31.00 | 31.45 | 30.66 | 30.87 | 525,586 | +0.26(+0.85%) |
Oct 13, 2014 | 30.21 | 31.09 | 30.15 | 30.61 | 378,409 | +0.54(+1.80%) |
Oct 10, 2014 | 30.07 | 30.69 | 29.92 | 30.07 | 367,806 | -0.21(-0.69%) |
Oct 09, 2014 | 31.12 | 31.41 | 30.12 | 30.28 | 448,306 | -0.98(-3.13%) |
Oct 08, 2014 | 30.65 | 31.34 | 30.47 | 31.26 | 320,744 | +0.67(+2.19%) |
Oct 07, 2014 | 31.12 | 31.37 | 30.51 | 30.59 | 548,007 | -0.73(-2.35%) |
Oct 06, 2014 | 31.72 | 32.12 | 31.28 | 31.32 | 226,158 | -0.32(-1.03%) |
Oct 03, 2014 | 31.79 | 32.03 | 31.58 | 31.65 | 260,722 | +0.28(+0.89%) |
Oct 02, 2014 | 31.09 | 31.75 | 30.74 | 31.37 | 418,878 | +0.19(+0.61%) |
Oct 01, 2014 | 31.53 | 31.70 | 30.95 | 31.18 | 459,795 | -0.34(-1.08%) |
Sep 30, 2014 | 31.91 | 32.17 | 31.48 | 31.52 | 423,679 | -0.41(-1.28%) |
Sep 29, 2014 | 31.69 | 32.12 | 31.60 | 31.93 | 231,752 | -0.12(-0.37%) |
Sep 26, 2014 | 32.14 | 32.34 | 31.84 | 32.05 | 289,211 | -0.06(-0.19%) |
Sep 25, 2014 | 32.66 | 32.95 | 32.05 | 32.11 | 357,926 | -0.70(-2.13%) |
Sep 24, 2014 | 32.66 | 32.91 | 32.42 | 32.81 | 380,008 | +0.22(+0.68%) |
Sep 23, 2014 | 33.45 | 33.67 | 32.56 | 32.59 | 376,086 | -0.97(-2.89%) |
Sep 22, 2014 | 33.75 | 33.79 | 33.16 | 33.56 | 534,217 | -0.30(-0.89%) |
Sep 19, 2014 | 34.02 | 34.67 | 33.48 | 33.86 | 3,398,217 | -0.11(-0.32%) |
Sep 18, 2014 | 33.21 | 33.97 | 33.02 | 33.97 | 556,641 | +0.80(+2.41%) |
Sep 17, 2014 | 32.90 | 33.50 | 32.68 | 33.17 | 583,735 | +0.65(+2.00%) |
Sep 16, 2014 | 32.66 | 32.86 | 32.30 | 32.52 | 346,843 | -0.14(-0.43%) |
Sep 15, 2014 | 33.56 | 33.81 | 32.61 | 32.66 | 485,492 | -1.06(-3.14%) |
Sep 12, 2014 | 33.59 | 33.89 | 33.24 | 33.72 | 543,196 | +0.03(+0.09%) |
Sep 11, 2014 | 32.86 | 33.78 | 32.74 | 33.69 | 404,834 | +0.66(+2.00%) |
Sep 10, 2014 | 32.73 | 32.86 | 32.73 | 33.03 | 241,984 | +0.40(+1.23%) |
Sep 09, 2014 | 33.00 | 33.00 | 32.47 | 32.63 | 214,129 | -0.48(-1.45%) |
Sep 08, 2014 | 32.80 | 33.12 | 32.57 | 33.11 | 370,343 | +0.35(+1.07%) |
Sep 05, 2014 | 32.27 | 32.80 | 32.06 | 32.76 | 369,340 | +0.33(+1.02%) |
Sep 04, 2014 | 32.54 | 32.85 | 32.27 | 32.43 | 261,513 | -0.02(-0.06%) |
Sep 03, 2014 | 32.54 | 32.68 | 32.24 | 32.45 | 415,402 | -0.03(-0.09%) |
Sep 02, 2014 | 32.11 | 32.60 | 31.93 | 32.48 | 280,092 | +0.53(+1.66%) |
Aug 29, 2014 | 31.81 | 31.95 | 31.95 | 31.95 | 268,700 | +0.16(+0.50%) |
Aug 28, 2014 | 31.88 | 32.01 | 31.53 | 31.79 | 244,056 | -0.25(-0.78%) |
Aug 27, 2014 | 32.20 | 32.29 | 31.92 | 32.04 | 360,444 | -0.02(-0.06%) |
Aug 26, 2014 | 31.79 | 32.34 | 31.71 | 32.06 | 431,773 | +0.29(+0.91%) |
Aug 25, 2014 | 31.83 | 31.96 | 31.51 | 31.77 | 229,357 | +0.08(+0.25%) |
Aug 22, 2014 | 31.62 | 31.83 | 31.62 | 31.69 | 246,417 | +0.08(+0.25%) |
Aug 21, 2014 | 31.35 | 31.80 | 30.74 | 31.61 | 339,210 | +0.20(+0.64%) |
Aug 20, 2014 | 31.23 | 31.23 | 31.05 | 31.41 | 232,336 | +0.01(+0.03%) |
Aug 19, 2014 | 31.53 | 31.69 | 31.30 | 31.40 | 151,179 | -0.12(-0.38%) |
Aug 18, 2014 | 31.20 | 31.63 | 30.99 | 31.52 | 365,420 | +0.72(+2.34%) |
Aug 15, 2014 | 31.57 | 31.57 | 30.52 | 30.80 | 387,886 | -0.43(-1.38%) |
Aug 14, 2014 | 31.39 | 31.55 | 31.02 | 31.23 | 310,660 | -0.18(-0.57%) |
Aug 13, 2014 | 31.38 | 31.84 | 31.19 | 31.41 | 407,226 | +0.14(+0.45%) |
Aug 12, 2014 | 31.35 | 31.73 | 31.10 | 31.27 | 162,295 | -0.27(-0.86%) |
Aug 11, 2014 | 31.44 | 31.81 | 31.18 | 31.54 | 240,509 | +0.30(+0.96%) |
Aug 08, 2014 | 31.31 | 31.71 | 31.17 | 31.24 | 371,034 | -0.09(-0.29%) |
Aug 07, 2014 | 31.85 | 32.01 | 31.17 | 31.33 | 158,192 | -0.51(-1.60%) |
Aug 06, 2014 | 31.29 | 32.11 | 31.27 | 31.84 | 330,737 | +0.31(+0.98%) |
Aug 05, 2014 | 31.30 | 31.76 | 31.26 | 31.53 | 362,866 | -0.04(-0.13%) |
Aug 04, 2014 | 32.10 | 32.60 | 31.21 | 31.57 | 422,602 | -0.29(-0.91%) |