Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.53 | 33.87 | 33.07 | 33.71 | 1,886,286 | +0.64(+1.94%) |
Oct 30, 2014 | 32.99 | 33.37 | 32.29 | 33.07 | 671,094 | -0.03(-0.09%) |
Oct 29, 2014 | 33.30 | 33.42 | 32.78 | 33.10 | 820,351 | -0.13(-0.39%) |
Oct 28, 2014 | 32.89 | 33.26 | 32.72 | 33.23 | 1,356,754 | +0.44(+1.34%) |
Oct 27, 2014 | 32.84 | 32.85 | 32.99 | 32.79 | 984,441 | -0.20(-0.61%) |
Oct 24, 2014 | 32.99 | 33.17 | 32.80 | 32.99 | 855,045 | +0.08(+0.24%) |
Oct 23, 2014 | 32.77 | 33.34 | 32.69 | 32.91 | 962,591 | +0.47(+1.45%) |
Oct 22, 2014 | 32.67 | 32.78 | 32.31 | 32.44 | 1,237,145 | -0.15(-0.46%) |
Oct 21, 2014 | 31.81 | 32.67 | 31.81 | 32.59 | 1,174,960 | +0.99(+3.13%) |
Oct 20, 2014 | 31.43 | 31.47 | 31.18 | 31.60 | 905,753 | +0.18(+0.57%) |
Oct 17, 2014 | 31.88 | 32.15 | 31.33 | 31.42 | 2,019,014 | -0.06(-0.19%) |
Oct 16, 2014 | 30.76 | 31.87 | 30.64 | 31.48 | 2,163,935 | +0.47(+1.52%) |
Oct 15, 2014 | 30.47 | 31.22 | 30.12 | 31.01 | 1,614,026 | +0.06(+0.19%) |
Oct 14, 2014 | 30.95 | 31.22 | 30.55 | 30.95 | 2,175,474 | +0.13(+0.42%) |
Oct 13, 2014 | 31.34 | 31.71 | 30.77 | 30.82 | 2,294,461 | -0.52(-1.66%) |
Oct 10, 2014 | 31.97 | 32.50 | 31.28 | 31.34 | 2,109,384 | -0.66(-2.06%) |
Oct 09, 2014 | 32.73 | 33.00 | 31.95 | 32.00 | 1,428,112 | -0.80(-2.44%) |
Oct 08, 2014 | 32.37 | 32.91 | 31.80 | 32.80 | 1,885,189 | +0.47(+1.45%) |
Oct 07, 2014 | 32.90 | 32.91 | 32.32 | 32.33 | 1,785,927 | -0.61(-1.85%) |
Oct 06, 2014 | 33.18 | 33.38 | 32.41 | 32.94 | 1,634,173 | -0.15(-0.45%) |
Oct 03, 2014 | 32.86 | 33.21 | 32.45 | 33.09 | 2,710,513 | +0.47(+1.44%) |
Oct 02, 2014 | 31.50 | 32.71 | 31.39 | 32.62 | 3,488,808 | +1.06(+3.36%) |
Oct 01, 2014 | 32.25 | 32.62 | 31.37 | 31.56 | 3,382,914 | -0.66(-2.05%) |
Sep 30, 2014 | 32.87 | 32.90 | 32.02 | 32.22 | 4,066,449 | -0.64(-1.95%) |
Sep 29, 2014 | 32.69 | 33.13 | 32.59 | 32.86 | 1,064,152 | -0.10(-0.30%) |
Sep 26, 2014 | 32.84 | 33.16 | 32.73 | 32.96 | 1,214,328 | +0.22(+0.67%) |
Sep 25, 2014 | 33.12 | 33.28 | 32.59 | 32.74 | 1,560,558 | -0.36(-1.09%) |
Sep 24, 2014 | 32.41 | 33.21 | 32.26 | 33.10 | 1,689,506 | +0.69(+2.13%) |
Sep 23, 2014 | 32.56 | 32.86 | 32.38 | 32.41 | 1,303,152 | -0.21(-0.64%) |
Sep 22, 2014 | 32.95 | 32.98 | 32.52 | 32.62 | 1,000,392 | -0.34(-1.03%) |
Sep 19, 2014 | 33.54 | 33.54 | 32.94 | 32.96 | 2,085,059 | -0.43(-1.29%) |
Sep 18, 2014 | 33.23 | 33.51 | 33.01 | 33.39 | 915,057 | +0.14(+0.42%) |
Sep 17, 2014 | 33.79 | 33.79 | 33.24 | 33.25 | 1,001,581 | -0.42(-1.25%) |
Sep 16, 2014 | 33.00 | 33.75 | 32.93 | 33.67 | 2,126,050 | +0.64(+1.94%) |
Sep 15, 2014 | 33.28 | 33.37 | 32.91 | 33.03 | 1,835,229 | -0.26(-0.78%) |
Sep 12, 2014 | 33.76 | 33.76 | 33.01 | 33.29 | 2,094,585 | -0.52(-1.54%) |
Sep 11, 2014 | 33.64 | 33.96 | 33.62 | 33.81 | 1,837,816 | -0.03(-0.09%) |
Sep 10, 2014 | 33.95 | 34.10 | 33.84 | 33.84 | 2,330,873 | -0.05(-0.15%) |
Sep 09, 2014 | 34.32 | 34.45 | 33.50 | 33.89 | 8,190,689 | -0.61(-1.77%) |
Sep 08, 2014 | 34.70 | 34.90 | 34.40 | 34.50 | 897,374 | -0.19(-0.55%) |
Sep 05, 2014 | 34.44 | 34.73 | 34.44 | 34.69 | 630,528 | +0.27(+0.78%) |
Sep 04, 2014 | 34.91 | 35.07 | 34.36 | 34.42 | 1,098,578 | -0.43(-1.23%) |
Sep 03, 2014 | 35.01 | 35.08 | 34.74 | 34.85 | 1,043,104 | -0.06(-0.17%) |
Sep 02, 2014 | 35.03 | 35.07 | 34.52 | 34.91 | 1,631,970 | -0.04(-0.11%) |
Aug 29, 2014 | 35.00 | 34.95 | 34.95 | 34.95 | 1,380,500 | +0.02(+0.06%) |
Aug 28, 2014 | 35.10 | 35.32 | 34.92 | 34.93 | 1,061,124 | -0.22(-0.63%) |
Aug 27, 2014 | 34.99 | 35.33 | 34.94 | 35.15 | 1,085,521 | +0.20(+0.57%) |
Aug 26, 2014 | 34.64 | 35.12 | 34.61 | 34.95 | 1,145,185 | +0.34(+0.98%) |
Aug 25, 2014 | 34.82 | 34.88 | 34.52 | 34.61 | 792,684 | -0.04(-0.12%) |
Aug 22, 2014 | 34.39 | 34.88 | 34.38 | 34.65 | 1,281,734 | +0.35(+1.02%) |
Aug 21, 2014 | 33.99 | 34.45 | 33.83 | 34.30 | 1,496,472 | +0.34(+1.00%) |
Aug 20, 2014 | 34.02 | 34.20 | 33.86 | 33.96 | 1,299,666 | -0.07(-0.21%) |
Aug 19, 2014 | 33.58 | 34.14 | 33.44 | 34.03 | 2,569,039 | +0.64(+1.92%) |
Aug 18, 2014 | 32.91 | 33.39 | 32.90 | 33.39 | 1,575,363 | +0.67(+2.05%) |
Aug 15, 2014 | 32.98 | 33.14 | 32.48 | 32.72 | 1,880,492 | -0.22(-0.67%) |
Aug 14, 2014 | 32.70 | 33.19 | 32.65 | 32.94 | 1,903,027 | +0.32(+0.98%) |
Aug 13, 2014 | 32.58 | 32.66 | 32.26 | 32.62 | 2,997,974 | +0.05(+0.15%) |
Aug 12, 2014 | 33.40 | 33.40 | 32.49 | 32.57 | 2,344,433 | -0.90(-2.69%) |
Aug 11, 2014 | 33.10 | 33.59 | 32.98 | 33.47 | 1,839,040 | +0.49(+1.49%) |
Aug 08, 2014 | 33.10 | 33.30 | 32.95 | 32.98 | 2,165,821 | -0.20(-0.60%) |
Aug 07, 2014 | 34.00 | 34.22 | 32.30 | 33.18 | 4,884,030 | -0.24(-0.72%) |
Aug 06, 2014 | 33.69 | 33.72 | 33.29 | 33.42 | 2,326,229 | -0.44(-1.30%) |
Aug 05, 2014 | 34.35 | 34.35 | 33.67 | 33.86 | 2,307,500 | -0.49(-1.43%) |
Aug 04, 2014 | 34.29 | 34.65 | 34.15 | 34.35 | 2,762,225 | +0.18(+0.53%) |