Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.04 | 34.55 | 33.93 | 34.49 | 815,023 | +0.54(+1.58%) |
Oct 30, 2014 | 33.91 | 33.99 | 33.66 | 33.96 | 503,287 | -0.02(-0.05%) |
Oct 29, 2014 | 33.69 | 34.00 | 33.36 | 33.98 | 693,674 | +0.26(+0.77%) |
Oct 28, 2014 | 33.22 | 33.73 | 33.15 | 33.72 | 488,792 | +0.69(+2.08%) |
Oct 27, 2014 | 32.89 | 33.07 | 33.07 | 33.03 | 589,585 | -0.04(-0.11%) |
Oct 24, 2014 | 32.49 | 33.14 | 32.49 | 33.07 | 547,157 | +0.13(+0.41%) |
Oct 23, 2014 | 33.01 | 33.21 | 32.69 | 32.93 | 773,184 | +0.30(+0.93%) |
Oct 22, 2014 | 32.50 | 32.91 | 31.90 | 32.63 | 1,233,363 | +0.67(+2.09%) |
Oct 21, 2014 | 31.42 | 31.99 | 31.19 | 31.96 | 1,048,054 | +0.86(+2.75%) |
Oct 20, 2014 | 30.25 | 31.11 | 30.23 | 31.10 | 802,810 | +0.70(+2.29%) |
Oct 17, 2014 | 30.62 | 31.00 | 30.25 | 30.41 | 2,453,695 | +0.04(+0.12%) |
Oct 16, 2014 | 29.64 | 30.47 | 29.54 | 30.37 | 1,459,823 | +0.21(+0.71%) |
Oct 15, 2014 | 29.76 | 30.35 | 29.40 | 30.16 | 836,390 | -0.06(-0.21%) |
Oct 14, 2014 | 30.47 | 30.66 | 30.14 | 30.22 | 933,324 | -0.15(-0.50%) |
Oct 13, 2014 | 30.91 | 30.95 | 30.35 | 30.37 | 742,311 | -0.41(-1.33%) |
Oct 10, 2014 | 31.38 | 31.68 | 30.76 | 30.78 | 873,514 | -0.70(-2.21%) |
Oct 09, 2014 | 31.95 | 32.13 | 31.45 | 31.48 | 656,505 | -0.62(-1.95%) |
Oct 08, 2014 | 31.80 | 32.11 | 31.52 | 32.10 | 534,780 | +0.37(+1.18%) |
Oct 07, 2014 | 31.83 | 32.17 | 31.70 | 31.73 | 1,070,514 | -0.32(-1.00%) |
Oct 06, 2014 | 32.29 | 32.49 | 31.91 | 32.05 | 770,215 | -0.10(-0.31%) |
Oct 03, 2014 | 32.02 | 32.39 | 31.83 | 32.15 | 804,574 | +0.32(+1.01%) |
Oct 02, 2014 | 31.75 | 31.95 | 31.38 | 31.82 | 573,139 | -0.01(-0.03%) |
Oct 01, 2014 | 32.33 | 32.35 | 31.79 | 31.83 | 1,271,658 | -0.43(-1.33%) |
Sep 30, 2014 | 32.46 | 32.46 | 32.19 | 32.26 | 808,965 | -0.17(-0.52%) |
Sep 29, 2014 | 32.29 | 32.68 | 32.18 | 32.43 | 634,503 | -0.12(-0.36%) |
Sep 26, 2014 | 32.22 | 32.65 | 32.18 | 32.55 | 720,892 | +0.29(+0.91%) |
Sep 25, 2014 | 32.51 | 32.51 | 31.99 | 32.25 | 898,307 | -0.33(-1.03%) |
Sep 24, 2014 | 32.44 | 32.64 | 32.40 | 32.59 | 666,869 | +0.11(+0.33%) |
Sep 23, 2014 | 32.64 | 32.75 | 32.48 | 32.48 | 754,900 | -0.27(-0.83%) |
Sep 22, 2014 | 32.82 | 32.90 | 32.53 | 32.75 | 940,538 | -0.11(-0.33%) |
Sep 19, 2014 | 33.48 | 33.48 | 32.78 | 32.86 | 3,391,568 | -0.60(-1.79%) |
Sep 18, 2014 | 33.40 | 33.62 | 33.24 | 33.46 | 746,539 | +0.10(+0.31%) |
Sep 17, 2014 | 33.25 | 33.60 | 33.14 | 33.35 | 887,535 | +0.23(+0.69%) |
Sep 16, 2014 | 32.87 | 33.32 | 32.67 | 33.13 | 1,245,063 | +0.31(+0.95%) |
Sep 15, 2014 | 33.20 | 33.23 | 32.63 | 32.82 | 1,222,819 | -0.44(-1.31%) |
Sep 12, 2014 | 33.24 | 33.47 | 32.98 | 33.25 | 1,256,102 | +0.01(+0.03%) |
Sep 11, 2014 | 33.56 | 33.56 | 32.87 | 33.24 | 1,199,049 | -0.39(-1.17%) |
Sep 10, 2014 | 33.47 | 33.78 | 33.32 | 33.64 | 745,203 | +0.17(+0.52%) |
Sep 09, 2014 | 33.74 | 33.81 | 33.41 | 33.46 | 923,009 | -0.30(-0.89%) |
Sep 08, 2014 | 33.05 | 33.79 | 32.88 | 33.76 | 1,580,083 | +0.79(+2.41%) |
Sep 05, 2014 | 33.15 | 33.22 | 32.94 | 32.97 | 1,038,271 | -0.25(-0.75%) |
Sep 04, 2014 | 33.38 | 33.60 | 33.07 | 33.22 | 976,487 | -0.20(-0.59%) |
Sep 03, 2014 | 33.75 | 33.89 | 33.30 | 33.41 | 949,376 | -0.21(-0.64%) |
Sep 02, 2014 | 33.81 | 34.00 | 33.62 | 33.63 | 1,245,784 | -0.18(-0.54%) |
Aug 29, 2014 | 33.53 | 33.81 | 33.81 | 33.81 | 1,600,419 | +0.40(+1.19%) |
Aug 28, 2014 | 33.28 | 33.52 | 33.06 | 33.41 | 835,892 | +0.07(+0.21%) |
Aug 27, 2014 | 33.50 | 33.50 | 33.20 | 33.34 | 708,137 | -0.14(-0.43%) |
Aug 26, 2014 | 32.95 | 33.75 | 32.85 | 33.48 | 1,014,854 | +0.53(+1.60%) |
Aug 25, 2014 | 32.84 | 33.00 | 32.74 | 32.96 | 644,216 | +0.29(+0.90%) |
Aug 22, 2014 | 32.69 | 32.88 | 32.61 | 32.66 | 569,065 | -0.10(-0.31%) |
Aug 21, 2014 | 32.58 | 32.79 | 32.49 | 32.77 | 702,431 | +0.14(+0.42%) |
Aug 20, 2014 | 32.41 | 32.74 | 32.17 | 32.63 | 698,390 | +0.11(+0.33%) |
Aug 19, 2014 | 32.58 | 32.75 | 32.46 | 32.52 | 744,794 | -0.06(-0.19%) |
Aug 18, 2014 | 32.40 | 32.58 | 32.36 | 32.58 | 620,211 | +0.32(+1.00%) |
Aug 15, 2014 | 32.50 | 32.50 | 32.06 | 32.26 | 557,699 | -0.08(-0.25%) |
Aug 14, 2014 | 32.43 | 32.56 | 32.22 | 32.34 | 367,963 | -0.14(-0.44%) |
Aug 13, 2014 | 32.05 | 32.51 | 31.97 | 32.49 | 767,090 | +0.65(+2.05%) |
Aug 12, 2014 | 31.90 | 32.12 | 31.64 | 31.83 | 670,406 | -0.16(-0.50%) |
Aug 11, 2014 | 32.07 | 32.19 | 31.95 | 31.99 | 680,745 | +0.01(+0.03%) |
Aug 08, 2014 | 31.91 | 31.99 | 31.74 | 31.99 | 995,177 | +0.10(+0.31%) |
Aug 07, 2014 | 32.27 | 32.31 | 31.81 | 31.89 | 871,463 | -0.29(-0.89%) |
Aug 06, 2014 | 31.84 | 32.42 | 31.82 | 32.17 | 991,865 | +0.02(+0.06%) |
Aug 05, 2014 | 31.89 | 32.27 | 31.76 | 32.16 | 956,239 | +0.17(+0.53%) |
Aug 04, 2014 | 31.82 | 32.09 | 31.66 | 31.99 | 853,654 | +0.20(+0.62%) |