Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.88 | 36.40 | 35.88 | 35.91 | 5,658 | +0.49(+1.39%) |
Oct 30, 2014 | 35.29 | 35.50 | 34.98 | 35.42 | 8,955 | +0.08(+0.21%) |
Oct 29, 2014 | 34.96 | 35.34 | 34.90 | 35.34 | 3,631 | +0.24(+0.67%) |
Oct 28, 2014 | 35.29 | 35.29 | 34.95 | 35.11 | 9,358 | -0.02(-0.05%) |
Oct 27, 2014 | 35.02 | 35.33 | 35.33 | 35.13 | 2,213 | -0.21(-0.59%) |
Oct 24, 2014 | 35.43 | 35.71 | 34.67 | 35.33 | 3,698 | -0.34(-0.95%) |
Oct 23, 2014 | 34.57 | 35.76 | 34.35 | 35.67 | 2,891 | +0.68(+1.94%) |
Oct 22, 2014 | 34.88 | 35.00 | 34.87 | 35.00 | 2,255 | +0.10(+0.30%) |
Oct 21, 2014 | 34.59 | 35.34 | 34.59 | 34.89 | 9,387 | +0.59(+1.73%) |
Oct 20, 2014 | 34.51 | 34.51 | 33.86 | 34.30 | 2,014 | +0.23(+0.66%) |
Oct 17, 2014 | 34.20 | 34.35 | 33.65 | 34.07 | 4,706 | +0.30(+0.89%) |
Oct 16, 2014 | 32.99 | 33.77 | 32.99 | 33.77 | 8,466 | +0.41(+1.24%) |
Oct 15, 2014 | 33.32 | 33.41 | 33.08 | 33.36 | 8,182 | -0.16(-0.48%) |
Oct 14, 2014 | 33.39 | 33.55 | 32.51 | 33.52 | 9,028 | +0.15(+0.45%) |
Oct 13, 2014 | 33.23 | 33.36 | 32.29 | 33.36 | 11,862 | -0.05(-0.14%) |
Oct 10, 2014 | 32.54 | 33.46 | 32.54 | 33.41 | 3,136 | +0.66(+2.01%) |
Oct 09, 2014 | 33.92 | 33.92 | 32.75 | 32.75 | 4,006 | -1.14(-3.36%) |
Oct 08, 2014 | 33.03 | 33.93 | 33.03 | 33.89 | 3,802 | +1.15(+3.51%) |
Oct 07, 2014 | 33.06 | 33.71 | 32.53 | 32.74 | 3,537 | -0.26(-0.80%) |
Oct 06, 2014 | 33.28 | 34.02 | 33.01 | 33.01 | 2,622 | +0.02(+0.06%) |
Oct 03, 2014 | 33.12 | 33.12 | 32.78 | 32.99 | 10,666 | +0.22(+0.66%) |
Oct 02, 2014 | 32.94 | 32.94 | 32.42 | 32.77 | 8,488 | +0.41(+1.25%) |
Oct 01, 2014 | 32.61 | 32.79 | 32.34 | 32.37 | 6,258 | -0.26(-0.81%) |
Sep 30, 2014 | 33.14 | 33.14 | 32.59 | 32.63 | 6,969 | -0.64(-1.93%) |
Sep 29, 2014 | 33.18 | 33.46 | 33.18 | 33.27 | 5,643 | -0.09(-0.28%) |
Sep 26, 2014 | 33.34 | 33.36 | 33.18 | 33.36 | 1,926 | +0.08(+0.25%) |
Sep 25, 2014 | 33.57 | 33.65 | 33.27 | 33.28 | 5,522 | -0.54(-1.59%) |
Sep 24, 2014 | 33.85 | 33.85 | 33.52 | 33.82 | 3,023 | +0.25(+0.76%) |
Sep 23, 2014 | 33.38 | 34.30 | 33.19 | 33.56 | 8,908 | +0.20(+0.59%) |
Sep 22, 2014 | 33.33 | 33.91 | 33.32 | 33.36 | 12,097 | -0.53(-1.56%) |
Sep 19, 2014 | 33.52 | 34.26 | 32.99 | 33.89 | 31,469 | +0.42(+1.27%) |
Sep 18, 2014 | 33.39 | 33.93 | 33.14 | 33.47 | 6,859 | +0.23(+0.68%) |
Sep 17, 2014 | 33.04 | 33.45 | 33.04 | 33.24 | 2,434 | +0.02(+0.06%) |
Sep 16, 2014 | 32.98 | 33.46 | 32.36 | 33.22 | 6,428 | +0.41(+1.26%) |
Sep 15, 2014 | 32.75 | 33.46 | 32.70 | 32.81 | 5,510 | -0.20(-0.60%) |
Sep 12, 2014 | 33.10 | 33.10 | 32.99 | 33.01 | 4,406 | -0.09(-0.28%) |
Sep 11, 2014 | 33.20 | 33.44 | 33.00 | 33.10 | 3,181 | -0.30(-0.90%) |
Sep 10, 2014 | 32.56 | 33.40 | 32.56 | 33.40 | 3,467 | +0.89(+2.72%) |
Sep 09, 2014 | 32.85 | 32.85 | 32.52 | 32.52 | 4,581 | -0.29(-0.89%) |
Sep 08, 2014 | 32.61 | 32.92 | 32.52 | 32.81 | 11,314 | +0.28(+0.87%) |
Sep 05, 2014 | 32.83 | 32.83 | 32.47 | 32.53 | 22,129 | -0.38(-1.15%) |
Sep 04, 2014 | 33.52 | 33.08 | 32.80 | 32.90 | 13,317 | -0.18(-0.54%) |
Sep 03, 2014 | 33.48 | 33.48 | 32.78 | 33.08 | 12,094 | -0.48(-1.43%) |
Sep 02, 2014 | 33.81 | 33.81 | 32.82 | 33.56 | 12,328 | -0.35(-1.03%) |
Aug 29, 2014 | 33.69 | 33.91 | 33.91 | 33.91 | 1,803 | +0.34(+1.01%) |
Aug 28, 2014 | 33.69 | 33.71 | 33.47 | 33.57 | 4,890 | -0.16(-0.48%) |
Aug 27, 2014 | 33.93 | 33.93 | 33.66 | 33.73 | 1,569 | -0.08(-0.22%) |
Aug 26, 2014 | 33.93 | 33.93 | 33.72 | 33.81 | 3,667 | +0.16(+0.48%) |
Aug 25, 2014 | 33.93 | 33.93 | 33.51 | 33.65 | 4,474 | -0.28(-0.83%) |
Aug 22, 2014 | 33.93 | 33.65 | 33.46 | 33.93 | 4,257 | +0.28(+0.84%) |
Aug 21, 2014 | 33.75 | 33.93 | 33.29 | 33.65 | 5,444 | +0.00(+0.00%) |
Aug 20, 2014 | 33.56 | 33.56 | 33.11 | 33.65 | 1,954 | +0.00(+0.00%) |
Aug 19, 2014 | 33.91 | 33.91 | 33.52 | 33.65 | 6,023 | -0.26(-0.78%) |
Aug 18, 2014 | 33.85 | 33.93 | 33.47 | 33.91 | 8,326 | +0.41(+1.24%) |
Aug 15, 2014 | 33.93 | 33.93 | 33.50 | 33.50 | 4,798 | -0.25(-0.75%) |
Aug 14, 2014 | 33.89 | 33.89 | 33.69 | 33.75 | 794 | +0.02(+0.06%) |
Aug 13, 2014 | 33.85 | 33.93 | 33.71 | 33.73 | 6,283 | +0.12(+0.36%) |
Aug 12, 2014 | 33.52 | 33.83 | 33.46 | 33.61 | 3,480 | +0.14(+0.42%) |
Aug 11, 2014 | 33.13 | 34.87 | 32.29 | 33.47 | 3,868 | +0.56(+1.69%) |
Aug 08, 2014 | 32.41 | 32.52 | 32.14 | 32.91 | 4,910 | +0.62(+1.93%) |
Aug 07, 2014 | 32.79 | 32.79 | 32.28 | 32.29 | 4,902 | -0.48(-1.47%) |
Aug 06, 2014 | 32.41 | 32.77 | 32.41 | 32.77 | 2,965 | +0.16(+0.49%) |
Aug 05, 2014 | 32.83 | 32.83 | 32.31 | 32.61 | 5,370 | -0.10(-0.32%) |
Aug 04, 2014 | 33.17 | 33.66 | 32.62 | 32.71 | 8,232 | -0.56(-1.67%) |