Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.93 | 32.48 | 31.09 | 32.09 | 51,056 | +0.31(+0.97%) |
Oct 30, 2014 | 32.90 | 32.93 | 31.70 | 31.78 | 62,358 | -1.35(-4.08%) |
Oct 29, 2014 | 33.58 | 34.06 | 32.87 | 33.13 | 66,801 | -0.11(-0.33%) |
Oct 28, 2014 | 32.50 | 33.25 | 32.24 | 33.24 | 58,707 | +0.76(+2.35%) |
Oct 27, 2014 | 33.16 | 33.60 | 32.33 | 32.48 | 77,321 | -1.13(-3.36%) |
Oct 24, 2014 | 33.66 | 33.88 | 33.45 | 33.60 | 52,488 | -0.15(-0.44%) |
Oct 23, 2014 | 33.62 | 34.44 | 33.41 | 33.75 | 106,373 | +0.82(+2.48%) |
Oct 22, 2014 | 33.76 | 34.53 | 32.84 | 32.94 | 96,386 | -1.28(-3.75%) |
Oct 21, 2014 | 33.67 | 34.27 | 32.52 | 34.22 | 84,626 | +1.08(+3.25%) |
Oct 20, 2014 | 33.04 | 33.15 | 32.93 | 33.14 | 65,019 | +0.19(+0.59%) |
Oct 17, 2014 | 32.34 | 33.09 | 32.26 | 32.95 | 161,100 | +1.08(+3.40%) |
Oct 16, 2014 | 29.45 | 32.63 | 29.44 | 31.86 | 282,387 | +1.90(+6.34%) |
Oct 15, 2014 | 29.87 | 30.12 | 29.12 | 29.96 | 127,950 | -0.23(-0.77%) |
Oct 14, 2014 | 30.14 | 31.13 | 30.07 | 30.20 | 124,273 | +0.07(+0.23%) |
Oct 13, 2014 | 30.50 | 30.66 | 29.95 | 30.13 | 55,649 | -0.64(-2.09%) |
Oct 10, 2014 | 30.81 | 31.58 | 29.86 | 30.77 | 123,572 | -0.19(-0.61%) |
Oct 09, 2014 | 31.88 | 32.16 | 30.81 | 30.96 | 122,827 | -1.13(-3.52%) |
Oct 08, 2014 | 32.46 | 32.49 | 31.14 | 32.09 | 284,783 | -0.55(-1.68%) |
Oct 07, 2014 | 33.83 | 33.83 | 32.50 | 32.64 | 203,880 | -1.18(-3.49%) |
Oct 06, 2014 | 33.89 | 34.41 | 33.73 | 33.82 | 57,825 | -0.03(-0.08%) |
Oct 03, 2014 | 33.99 | 34.36 | 33.62 | 33.85 | 57,335 | -0.26(-0.77%) |
Oct 02, 2014 | 34.08 | 34.22 | 33.14 | 34.11 | 112,693 | -0.21(-0.60%) |
Oct 01, 2014 | 34.78 | 35.04 | 34.07 | 34.32 | 87,354 | -0.35(-1.02%) |
Sep 30, 2014 | 34.57 | 34.83 | 34.38 | 34.67 | 62,851 | +0.07(+0.21%) |
Sep 29, 2014 | 33.83 | 34.73 | 33.67 | 34.60 | 67,369 | +0.51(+1.49%) |
Sep 26, 2014 | 33.38 | 34.27 | 33.38 | 34.09 | 66,338 | +0.52(+1.55%) |
Sep 25, 2014 | 34.77 | 34.77 | 33.36 | 33.57 | 74,671 | -1.15(-3.30%) |
Sep 24, 2014 | 33.50 | 34.96 | 33.38 | 34.72 | 102,115 | +1.06(+3.15%) |
Sep 23, 2014 | 33.06 | 33.72 | 33.06 | 33.66 | 72,606 | +0.55(+1.65%) |
Sep 22, 2014 | 34.15 | 34.18 | 32.92 | 33.11 | 175,544 | -1.32(-3.83%) |
Sep 19, 2014 | 34.92 | 35.35 | 34.30 | 34.43 | 98,666 | -0.31(-0.89%) |
Sep 18, 2014 | 34.89 | 35.02 | 34.73 | 34.73 | 64,007 | +0.47(+1.37%) |
Sep 17, 2014 | 34.89 | 35.11 | 34.24 | 34.27 | 70,224 | -0.86(-2.44%) |
Sep 16, 2014 | 34.99 | 35.37 | 34.97 | 35.12 | 41,858 | +0.11(+0.33%) |
Sep 15, 2014 | 33.92 | 35.09 | 33.70 | 35.01 | 64,212 | +0.95(+2.78%) |
Sep 12, 2014 | 34.68 | 34.84 | 33.99 | 34.06 | 67,858 | -0.84(-2.40%) |
Sep 11, 2014 | 35.02 | 35.02 | 34.53 | 34.90 | 74,014 | -0.55(-1.56%) |
Sep 10, 2014 | 34.80 | 35.45 | 34.48 | 35.45 | 66,133 | +0.18(+0.50%) |
Sep 09, 2014 | 34.88 | 35.42 | 34.80 | 35.28 | 95,329 | -0.16(-0.45%) |
Sep 08, 2014 | 36.47 | 36.47 | 35.19 | 35.44 | 88,439 | -1.46(-3.96%) |
Sep 05, 2014 | 36.70 | 36.93 | 36.66 | 36.90 | 39,394 | +0.18(+0.48%) |
Sep 04, 2014 | 36.63 | 36.82 | 36.57 | 36.72 | 20,754 | +0.01(+0.02%) |
Sep 03, 2014 | 37.10 | 37.10 | 36.66 | 36.71 | 36,602 | -0.13(-0.36%) |
Sep 02, 2014 | 37.02 | 37.02 | 36.50 | 36.85 | 38,477 | -0.33(-0.87%) |
Aug 29, 2014 | 36.96 | 37.17 | 37.17 | 37.17 | 33,301 | +0.21(+0.57%) |
Aug 28, 2014 | 36.95 | 37.19 | 36.89 | 36.96 | 16,040 | -0.25(-0.67%) |
Aug 27, 2014 | 37.03 | 37.32 | 36.89 | 37.21 | 62,104 | +0.34(+0.91%) |
Aug 26, 2014 | 36.91 | 36.93 | 36.80 | 36.87 | 44,491 | +0.12(+0.33%) |
Aug 25, 2014 | 36.97 | 36.97 | 36.68 | 36.75 | 39,077 | -0.13(-0.34%) |
Aug 22, 2014 | 36.95 | 36.98 | 36.68 | 36.88 | 16,894 | -0.22(-0.58%) |
Aug 21, 2014 | 36.75 | 37.32 | 36.74 | 37.10 | 33,368 | +0.37(+1.01%) |
Aug 20, 2014 | 36.75 | 36.81 | 36.44 | 36.73 | 49,512 | -0.08(-0.22%) |
Aug 19, 2014 | 36.15 | 36.95 | 36.15 | 36.81 | 42,358 | +0.58(+1.59%) |
Aug 18, 2014 | 36.34 | 36.59 | 36.14 | 36.23 | 28,534 | -0.12(-0.33%) |
Aug 15, 2014 | 36.47 | 36.47 | 36.23 | 36.35 | 28,485 | +0.21(+0.58%) |
Aug 14, 2014 | 36.17 | 36.33 | 36.06 | 36.14 | 59,547 | -0.03(-0.08%) |
Aug 13, 2014 | 36.26 | 36.26 | 36.04 | 36.17 | 71,441 | +0.11(+0.30%) |
Aug 12, 2014 | 35.95 | 36.35 | 35.94 | 36.06 | 146,261 | -0.09(-0.24%) |
Aug 11, 2014 | 36.15 | 36.20 | 35.73 | 36.14 | 42,049 | +0.10(+0.28%) |
Aug 08, 2014 | 34.77 | 36.00 | 34.77 | 36.04 | 32,807 | +0.63(+1.77%) |
Aug 07, 2014 | 35.74 | 35.76 | 35.25 | 35.41 | 28,311 | -0.40(-1.12%) |
Aug 06, 2014 | 35.20 | 36.10 | 35.20 | 35.81 | 87,618 | +0.75(+2.13%) |
Aug 05, 2014 | 36.23 | 36.23 | 34.81 | 35.07 | 124,494 | -1.55(-4.24%) |
Aug 04, 2014 | 36.26 | 36.98 | 36.26 | 36.62 | 21,318 | +0.37(+1.02%) |