Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.70 | 37.79 | 37.03 | 37.25 | 229,911 | +0.25(+0.67%) |
Oct 30, 2014 | 35.94 | 37.04 | 35.94 | 37.01 | 247,775 | +1.04(+2.90%) |
Oct 29, 2014 | 36.22 | 36.42 | 35.44 | 35.96 | 246,865 | +0.03(+0.07%) |
Oct 28, 2014 | 35.20 | 36.19 | 34.76 | 35.94 | 440,448 | +1.04(+2.99%) |
Oct 27, 2014 | 34.95 | 35.02 | 35.12 | 34.89 | 148,212 | -0.23(-0.65%) |
Oct 24, 2014 | 35.21 | 35.47 | 34.83 | 35.12 | 135,740 | -0.03(-0.10%) |
Oct 23, 2014 | 34.52 | 35.66 | 34.52 | 35.16 | 230,430 | +0.93(+2.72%) |
Oct 22, 2014 | 34.78 | 35.17 | 34.20 | 34.23 | 182,693 | -0.34(-0.98%) |
Oct 21, 2014 | 33.76 | 34.67 | 33.47 | 34.56 | 382,940 | +0.93(+2.77%) |
Oct 20, 2014 | 34.29 | 34.32 | 33.24 | 33.63 | 243,053 | -0.72(-2.09%) |
Oct 17, 2014 | 34.43 | 34.51 | 33.57 | 34.35 | 311,274 | +0.37(+1.10%) |
Oct 16, 2014 | 32.13 | 34.35 | 31.95 | 33.98 | 472,780 | +1.32(+4.04%) |
Oct 15, 2014 | 32.27 | 32.86 | 31.54 | 32.66 | 402,607 | +0.08(+0.26%) |
Oct 14, 2014 | 32.10 | 32.85 | 31.86 | 32.58 | 294,582 | +0.76(+2.39%) |
Oct 13, 2014 | 31.45 | 33.06 | 31.42 | 31.81 | 276,488 | +0.22(+0.70%) |
Oct 10, 2014 | 31.58 | 32.01 | 30.98 | 31.59 | 219,003 | -0.17(-0.53%) |
Oct 09, 2014 | 32.65 | 32.65 | 31.66 | 31.76 | 148,375 | -1.02(-3.10%) |
Oct 08, 2014 | 32.37 | 33.02 | 31.93 | 32.78 | 200,410 | +0.28(+0.86%) |
Oct 07, 2014 | 32.89 | 32.97 | 32.47 | 32.50 | 151,068 | -0.68(-2.04%) |
Oct 06, 2014 | 33.41 | 33.50 | 32.95 | 33.18 | 138,030 | -0.20(-0.61%) |
Oct 03, 2014 | 33.77 | 33.92 | 33.23 | 33.38 | 125,864 | -0.01(-0.03%) |
Oct 02, 2014 | 33.17 | 33.54 | 33.17 | 33.39 | 141,578 | +0.30(+0.92%) |
Oct 01, 2014 | 33.74 | 33.80 | 32.85 | 33.08 | 293,892 | -0.61(-1.81%) |
Sep 30, 2014 | 34.40 | 34.56 | 33.65 | 33.69 | 385,603 | -0.64(-1.85%) |
Sep 29, 2014 | 33.63 | 34.54 | 33.44 | 34.33 | 190,339 | +0.14(+0.42%) |
Sep 26, 2014 | 34.73 | 34.73 | 34.12 | 34.18 | 321,065 | -0.35(-1.01%) |
Sep 25, 2014 | 34.79 | 34.84 | 34.12 | 34.53 | 174,974 | -0.34(-0.97%) |
Sep 24, 2014 | 34.55 | 35.13 | 34.23 | 34.87 | 198,875 | +0.51(+1.48%) |
Sep 23, 2014 | 34.83 | 35.34 | 34.25 | 34.36 | 272,998 | -0.10(-0.29%) |
Sep 22, 2014 | 34.18 | 34.58 | 33.85 | 34.46 | 279,488 | +0.05(+0.15%) |
Sep 19, 2014 | 35.31 | 35.56 | 33.96 | 34.41 | 382,405 | -0.86(-2.45%) |
Sep 18, 2014 | 33.72 | 35.30 | 33.46 | 35.28 | 675,124 | +1.85(+5.52%) |
Sep 17, 2014 | 33.04 | 34.18 | 32.63 | 33.43 | 660,754 | +2.61(+8.46%) |
Sep 16, 2014 | 30.11 | 31.04 | 30.11 | 30.82 | 263,413 | +0.53(+1.76%) |
Sep 15, 2014 | 30.08 | 30.37 | 29.69 | 30.29 | 154,624 | +0.07(+0.22%) |
Sep 12, 2014 | 30.37 | 30.56 | 30.00 | 30.22 | 99,641 | -0.19(-0.61%) |
Sep 11, 2014 | 30.32 | 30.61 | 30.10 | 30.41 | 66,872 | -0.02(-0.06%) |
Sep 10, 2014 | 30.08 | 30.48 | 29.83 | 30.43 | 106,190 | +0.33(+1.10%) |
Sep 09, 2014 | 30.40 | 30.58 | 30.02 | 30.09 | 82,094 | -0.46(-1.50%) |
Sep 08, 2014 | 30.49 | 30.60 | 30.35 | 30.55 | 94,142 | +0.03(+0.11%) |
Sep 05, 2014 | 30.57 | 30.84 | 30.43 | 30.52 | 84,435 | -0.19(-0.61%) |
Sep 04, 2014 | 31.01 | 31.48 | 30.65 | 30.70 | 113,951 | -0.19(-0.60%) |
Sep 03, 2014 | 31.24 | 31.31 | 30.64 | 30.89 | 82,334 | -0.14(-0.44%) |
Sep 02, 2014 | 31.10 | 31.32 | 30.81 | 31.03 | 81,154 | +0.12(+0.38%) |
Aug 29, 2014 | 30.58 | 30.91 | 30.91 | 30.91 | 112,455 | +0.33(+1.08%) |
Aug 28, 2014 | 30.48 | 30.71 | 30.20 | 30.58 | 147,802 | -0.08(-0.28%) |
Aug 27, 2014 | 30.20 | 30.76 | 29.98 | 30.66 | 163,298 | +0.44(+1.46%) |
Aug 26, 2014 | 29.96 | 30.38 | 29.73 | 30.22 | 220,984 | +0.26(+0.88%) |
Aug 25, 2014 | 29.93 | 30.07 | 29.84 | 29.96 | 109,620 | +0.19(+0.63%) |
Aug 22, 2014 | 29.76 | 30.03 | 29.69 | 29.77 | 163,403 | -0.21(-0.71%) |
Aug 21, 2014 | 29.97 | 30.22 | 29.21 | 29.98 | 142,138 | +0.10(+0.34%) |
Aug 20, 2014 | 29.94 | 30.07 | 29.71 | 29.88 | 78,305 | -0.23(-0.76%) |
Aug 19, 2014 | 29.54 | 30.12 | 29.54 | 30.11 | 96,608 | +0.55(+1.86%) |
Aug 18, 2014 | 29.46 | 29.61 | 29.18 | 29.56 | 138,729 | +0.38(+1.31%) |
Aug 15, 2014 | 29.12 | 29.38 | 28.88 | 29.18 | 198,907 | +0.34(+1.17%) |
Aug 14, 2014 | 28.90 | 28.96 | 28.71 | 28.84 | 99,870 | -0.09(-0.32%) |
Aug 13, 2014 | 28.94 | 29.10 | 28.90 | 28.94 | 109,807 | +0.04(+0.15%) |
Aug 12, 2014 | 29.29 | 29.29 | 28.79 | 28.89 | 96,271 | -0.58(-1.98%) |
Aug 11, 2014 | 29.20 | 29.71 | 29.10 | 29.48 | 95,050 | +0.33(+1.13%) |
Aug 08, 2014 | 28.66 | 29.12 | 28.56 | 29.15 | 200,749 | +0.45(+1.56%) |
Aug 07, 2014 | 28.53 | 28.76 | 28.44 | 28.70 | 143,550 | +0.33(+1.16%) |
Aug 06, 2014 | 27.39 | 28.42 | 27.39 | 28.37 | 116,013 | +0.82(+2.98%) |
Aug 05, 2014 | 27.44 | 27.87 | 27.37 | 27.55 | 95,709 | -0.05(-0.18%) |
Aug 04, 2014 | 27.43 | 27.72 | 27.23 | 27.60 | 90,389 | +0.34(+1.24%) |