Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.60 | 35.69 | 35.35 | 35.67 | 91,312 | +0.77(+2.21%) |
Oct 30, 2014 | 35.30 | 35.30 | 34.75 | 34.90 | 80,620 | -0.30(-0.85%) |
Oct 29, 2014 | 35.77 | 35.84 | 35.05 | 35.20 | 114,342 | -0.46(-1.29%) |
Oct 28, 2014 | 34.75 | 35.72 | 34.75 | 35.66 | 194,062 | +0.88(+2.53%) |
Oct 27, 2014 | 35.30 | 35.80 | 34.76 | 34.78 | 208,566 | -0.46(-1.31%) |
Oct 24, 2014 | 35.30 | 35.30 | 34.72 | 35.24 | 166,347 | +0.16(+0.46%) |
Oct 23, 2014 | 35.55 | 35.77 | 34.95 | 35.08 | 161,310 | -0.38(-1.07%) |
Oct 22, 2014 | 35.04 | 35.76 | 34.75 | 35.46 | 285,770 | +0.84(+2.43%) |
Oct 21, 2014 | 34.43 | 34.97 | 34.25 | 34.62 | 192,792 | +0.53(+1.55%) |
Oct 20, 2014 | 33.96 | 34.27 | 33.62 | 34.09 | 117,626 | +0.29(+0.86%) |
Oct 17, 2014 | 33.58 | 34.20 | 33.38 | 33.80 | 212,625 | +0.90(+2.74%) |
Oct 16, 2014 | 32.34 | 33.32 | 31.80 | 32.90 | 265,812 | -0.09(-0.27%) |
Oct 15, 2014 | 33.51 | 33.68 | 32.76 | 32.99 | 225,215 | -0.81(-2.40%) |
Oct 14, 2014 | 33.49 | 33.83 | 33.14 | 33.80 | 131,687 | +0.30(+0.90%) |
Oct 10, 2014 | 33.50 | 33.50 | 33.50 | 0 | -0.94(-2.73%) | |
Oct 09, 2014 | 34.62 | 34.72 | 34.35 | 34.44 | 116,468 | -0.17(-0.49%) |
Oct 08, 2014 | 34.38 | 34.70 | 34.12 | 34.61 | 174,226 | +0.31(+0.90%) |
Oct 07, 2014 | 33.95 | 34.75 | 33.90 | 34.30 | 130,184 | +0.44(+1.30%) |
Oct 06, 2014 | 34.07 | 34.23 | 33.81 | 33.86 | 101,265 | +0.01(+0.03%) |
Oct 03, 2014 | 34.00 | 34.34 | 33.80 | 33.85 | 171,394 | -0.02(-0.06%) |
Oct 02, 2014 | 33.27 | 33.87 | 33.27 | 33.87 | 144,120 | +0.17(+0.50%) |
Oct 01, 2014 | 34.01 | 34.10 | 33.63 | 33.70 | 149,675 | -0.44(-1.29%) |
Sep 30, 2014 | 34.24 | 34.58 | 34.14 | 34.14 | 178,605 | +0.01(+0.03%) |
Sep 29, 2014 | 34.10 | 34.13 | 33.74 | 34.13 | 107,494 | +0.03(+0.09%) |
Sep 26, 2014 | 33.36 | 34.25 | 33.25 | 34.10 | 141,862 | +0.75(+2.25%) |
Sep 25, 2014 | 33.28 | 33.50 | 32.72 | 33.35 | 214,412 | -0.12(-0.36%) |
Sep 24, 2014 | 33.83 | 33.98 | 33.37 | 33.47 | 221,572 | -0.53(-1.56%) |
Sep 23, 2014 | 33.96 | 34.17 | 33.77 | 34.00 | 117,617 | -0.11(-0.32%) |
Sep 22, 2014 | 34.73 | 34.80 | 33.53 | 34.11 | 344,226 | -0.85(-2.43%) |
Sep 19, 2014 | 33.70 | 34.98 | 33.52 | 34.96 | 955,589 | +1.35(+4.02%) |
Sep 18, 2014 | 32.97 | 33.65 | 32.85 | 33.61 | 234,134 | +0.80(+2.44%) |
Sep 17, 2014 | 32.80 | 33.00 | 32.75 | 32.81 | 239,440 | -0.04(-0.12%) |
Sep 16, 2014 | 32.31 | 32.86 | 32.29 | 32.85 | 177,167 | +0.42(+1.30%) |
Sep 15, 2014 | 31.60 | 32.45 | 31.60 | 32.43 | 306,669 | +0.95(+3.02%) |
Sep 12, 2014 | 31.52 | 31.60 | 31.34 | 31.48 | 95,187 | -0.10(-0.32%) |
Sep 11, 2014 | 31.27 | 31.75 | 31.27 | 31.58 | 80,578 | +0.06(+0.19%) |
Sep 10, 2014 | 31.59 | 31.59 | 31.26 | 31.52 | 81,390 | -0.06(-0.19%) |
Sep 09, 2014 | 31.84 | 31.85 | 31.42 | 31.58 | 98,385 | +0.00(+0.00%) |
Sep 08, 2014 | 31.52 | 31.75 | 31.34 | 31.58 | 150,128 | -0.03(-0.09%) |
Sep 05, 2014 | 31.85 | 31.95 | 31.61 | 31.61 | 74,782 | -0.14(-0.44%) |
Sep 04, 2014 | 31.89 | 31.90 | 31.65 | 31.75 | 109,634 | -0.03(-0.09%) |
Sep 03, 2014 | 32.10 | 32.14 | 31.63 | 31.78 | 160,073 | -0.36(-1.12%) |
Sep 02, 2014 | 32.35 | 32.35 | 32.03 | 32.14 | 101,484 | -0.11(-0.34%) |
Aug 29, 2014 | 32.25 | 32.25 | 32.25 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 32.37 | 32.38 | 32.12 | 32.25 | 197,493 | -0.14(-0.43%) |
Aug 27, 2014 | 32.07 | 32.39 | 31.86 | 32.39 | 123,049 | +0.00(+0.00%) |
Aug 26, 2014 | 32.48 | 32.49 | 32.26 | 32.39 | 111,430 | +0.07(+0.22%) |
Aug 25, 2014 | 32.20 | 32.60 | 32.20 | 32.32 | 78,408 | +0.08(+0.25%) |
Aug 22, 2014 | 32.00 | 32.41 | 31.94 | 32.24 | 164,678 | +0.27(+0.84%) |
Aug 21, 2014 | 32.21 | 32.33 | 31.97 | 31.97 | 62,175 | -0.18(-0.56%) |
Aug 20, 2014 | 32.28 | 32.33 | 32.13 | 32.15 | 99,888 | -0.06(-0.19%) |
Aug 19, 2014 | 32.30 | 32.34 | 32.17 | 32.21 | 169,699 | -0.07(-0.22%) |
Aug 18, 2014 | 32.05 | 32.28 | 32.00 | 32.28 | 128,553 | +0.11(+0.34%) |
Aug 15, 2014 | 32.00 | 32.26 | 31.94 | 32.17 | 1,126,749 | +0.27(+0.85%) |
Aug 14, 2014 | 31.75 | 32.06 | 31.75 | 31.90 | 183,742 | +0.15(+0.47%) |
Aug 13, 2014 | 31.77 | 31.97 | 31.72 | 31.75 | 83,705 | -0.09(-0.28%) |
Aug 12, 2014 | 31.99 | 32.00 | 31.56 | 31.84 | 85,351 | -0.12(-0.38%) |
Aug 11, 2014 | 32.02 | 32.02 | 31.80 | 31.96 | 62,814 | +0.08(+0.25%) |
Aug 08, 2014 | 31.86 | 31.99 | 31.85 | 31.88 | 71,866 | +0.00(+0.00%) |
Aug 07, 2014 | 31.74 | 31.98 | 31.72 | 31.88 | 222,528 | +0.13(+0.41%) |
Aug 06, 2014 | 31.16 | 31.75 | 31.07 | 31.75 | 128,206 | +0.48(+1.54%) |
Aug 05, 2014 | 31.25 | 31.37 | 30.94 | 31.27 | 151,951 | +0.01(+0.03%) |