Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.87 | 34.58 | 33.62 | 34.54 | 1,252,458 | +0.94(+2.80%) |
Oct 30, 2014 | 33.25 | 33.65 | 33.03 | 33.60 | 851,288 | +0.12(+0.36%) |
Oct 29, 2014 | 33.97 | 33.97 | 33.14 | 33.48 | 1,160,921 | -0.14(-0.43%) |
Oct 28, 2014 | 34.51 | 34.54 | 33.39 | 33.63 | 1,562,761 | +0.36(+1.09%) |
Oct 27, 2014 | 33.01 | 33.40 | 32.94 | 33.27 | 1,426,065 | -0.14(-0.41%) |
Oct 24, 2014 | 33.22 | 33.48 | 32.86 | 33.40 | 504,373 | +0.12(+0.36%) |
Oct 23, 2014 | 32.73 | 33.51 | 32.71 | 33.28 | 968,533 | +1.00(+3.09%) |
Oct 22, 2014 | 33.06 | 33.22 | 32.26 | 32.29 | 691,064 | -0.68(-2.07%) |
Oct 21, 2014 | 32.14 | 33.00 | 32.09 | 32.97 | 919,846 | +1.06(+3.32%) |
Oct 20, 2014 | 31.75 | 31.88 | 31.61 | 31.91 | 680,961 | +0.16(+0.51%) |
Oct 17, 2014 | 31.45 | 32.05 | 31.43 | 31.75 | 1,001,617 | +0.47(+1.52%) |
Oct 16, 2014 | 30.82 | 31.50 | 30.45 | 31.27 | 1,664,609 | +0.05(+0.15%) |
Oct 15, 2014 | 30.56 | 31.47 | 30.23 | 31.23 | 1,278,951 | +0.10(+0.31%) |
Oct 14, 2014 | 30.91 | 31.62 | 30.88 | 31.13 | 1,020,712 | +0.41(+1.33%) |
Oct 13, 2014 | 30.87 | 31.57 | 30.70 | 30.72 | 1,137,903 | -0.22(-0.70%) |
Oct 10, 2014 | 31.65 | 31.72 | 30.90 | 30.94 | 974,388 | -0.77(-2.43%) |
Oct 09, 2014 | 32.59 | 32.75 | 31.71 | 31.71 | 831,822 | -0.96(-2.95%) |
Oct 08, 2014 | 32.38 | 32.68 | 31.80 | 32.67 | 1,816,832 | +0.26(+0.79%) |
Oct 07, 2014 | 33.05 | 33.15 | 32.41 | 32.41 | 1,211,277 | -0.94(-2.82%) |
Oct 06, 2014 | 33.31 | 33.55 | 33.27 | 33.35 | 1,273,298 | +0.18(+0.53%) |
Oct 03, 2014 | 33.33 | 33.44 | 32.94 | 33.18 | 1,561,759 | +0.02(+0.07%) |
Oct 02, 2014 | 33.48 | 33.73 | 33.10 | 33.15 | 1,312,502 | -0.33(-0.98%) |
Oct 01, 2014 | 33.96 | 33.97 | 32.92 | 33.48 | 2,303,526 | -0.58(-1.70%) |
Sep 30, 2014 | 34.56 | 34.56 | 34.02 | 34.06 | 1,107,744 | -0.47(-1.35%) |
Sep 29, 2014 | 34.38 | 34.78 | 34.25 | 34.53 | 1,140,526 | -0.22(-0.62%) |
Sep 26, 2014 | 34.46 | 34.79 | 34.35 | 34.74 | 648,603 | +0.27(+0.79%) |
Sep 25, 2014 | 34.72 | 34.72 | 34.28 | 34.47 | 829,842 | -0.36(-1.04%) |
Sep 24, 2014 | 34.99 | 35.06 | 34.67 | 34.83 | 852,806 | -0.18(-0.53%) |
Sep 23, 2014 | 35.31 | 35.48 | 35.02 | 35.02 | 811,436 | -0.40(-1.13%) |
Sep 22, 2014 | 35.86 | 35.86 | 35.29 | 35.42 | 913,835 | -0.64(-1.78%) |
Sep 19, 2014 | 36.63 | 36.63 | 35.97 | 36.06 | 2,771,654 | -0.34(-0.93%) |
Sep 18, 2014 | 35.96 | 36.42 | 35.72 | 36.40 | 747,095 | +0.60(+1.68%) |
Sep 17, 2014 | 35.86 | 36.26 | 35.70 | 35.80 | 638,413 | +0.02(+0.07%) |
Sep 16, 2014 | 35.80 | 35.99 | 35.50 | 35.77 | 1,055,639 | -0.20(-0.56%) |
Sep 15, 2014 | 36.30 | 36.31 | 35.85 | 35.97 | 675,968 | -0.33(-0.91%) |
Sep 12, 2014 | 36.36 | 36.57 | 36.12 | 36.30 | 2,157,850 | +0.00(+0.00%) |
Sep 11, 2014 | 35.65 | 36.46 | 35.65 | 36.30 | 2,921,257 | +0.47(+1.30%) |
Sep 10, 2014 | 35.71 | 35.94 | 35.48 | 35.84 | 1,253,888 | -0.01(-0.02%) |
Sep 09, 2014 | 36.05 | 36.13 | 35.74 | 35.85 | 814,557 | -0.19(-0.53%) |
Sep 08, 2014 | 35.97 | 36.20 | 35.60 | 36.04 | 1,202,916 | -0.12(-0.33%) |
Sep 05, 2014 | 36.25 | 36.30 | 35.96 | 36.16 | 671,431 | -0.09(-0.24%) |
Sep 04, 2014 | 36.17 | 36.71 | 36.10 | 36.25 | 1,055,059 | +0.07(+0.20%) |
Sep 03, 2014 | 36.63 | 36.76 | 36.05 | 36.18 | 1,185,224 | -0.18(-0.51%) |
Sep 02, 2014 | 36.38 | 36.91 | 36.31 | 36.36 | 1,555,292 | -0.03(-0.09%) |
Aug 29, 2014 | 36.60 | 36.39 | 36.39 | 36.39 | 1,452,085 | -0.06(-0.18%) |
Aug 28, 2014 | 36.30 | 36.60 | 36.12 | 36.46 | 1,080,107 | -0.05(-0.13%) |
Aug 27, 2014 | 36.58 | 36.71 | 36.32 | 36.50 | 794,316 | -0.11(-0.31%) |
Aug 26, 2014 | 36.76 | 36.99 | 36.58 | 36.62 | 828,857 | +0.01(+0.02%) |
Aug 25, 2014 | 36.86 | 37.07 | 36.53 | 36.61 | 690,380 | -0.07(-0.20%) |
Aug 22, 2014 | 36.66 | 36.86 | 36.28 | 36.68 | 979,261 | -0.01(-0.02%) |
Aug 21, 2014 | 36.96 | 37.14 | 36.50 | 36.69 | 1,291,703 | -0.29(-0.78%) |
Aug 20, 2014 | 36.98 | 37.10 | 36.79 | 36.98 | 848,591 | +0.02(+0.04%) |
Aug 19, 2014 | 37.16 | 37.17 | 36.90 | 36.96 | 1,086,520 | -0.11(-0.30%) |
Aug 18, 2014 | 36.88 | 37.17 | 36.88 | 37.08 | 879,580 | +0.41(+1.12%) |
Aug 15, 2014 | 36.92 | 37.03 | 36.36 | 36.67 | 945,004 | -0.16(-0.44%) |
Aug 14, 2014 | 37.08 | 37.11 | 36.67 | 36.83 | 904,568 | -0.14(-0.39%) |
Aug 13, 2014 | 36.55 | 37.10 | 36.20 | 36.97 | 1,666,679 | +0.65(+1.78%) |
Aug 12, 2014 | 36.35 | 36.63 | 35.91 | 36.32 | 1,588,787 | -0.03(-0.09%) |
Aug 11, 2014 | 36.91 | 36.99 | 36.24 | 36.35 | 1,599,071 | -0.30(-0.83%) |
Aug 08, 2014 | 35.88 | 36.57 | 35.73 | 36.66 | 1,407,319 | +0.74(+2.05%) |
Aug 07, 2014 | 36.31 | 36.56 | 35.87 | 35.92 | 1,178,743 | -0.29(-0.79%) |
Aug 06, 2014 | 35.92 | 36.32 | 35.74 | 36.21 | 1,631,896 | +0.14(+0.38%) |
Aug 05, 2014 | 36.12 | 36.43 | 35.80 | 36.07 | 1,898,677 | -0.12(-0.33%) |
Aug 04, 2014 | 35.74 | 36.31 | 35.64 | 36.19 | 1,768,828 | +0.62(+1.75%) |