Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.48 | 34.06 | 32.63 | 33.14 | 375,981 | -0.23(-0.70%) |
Oct 30, 2014 | 32.07 | 33.43 | 31.40 | 33.38 | 302,414 | +1.21(+3.77%) |
Oct 29, 2014 | 31.61 | 32.29 | 30.96 | 32.16 | 292,927 | +0.71(+2.26%) |
Oct 28, 2014 | 30.39 | 31.47 | 30.39 | 31.45 | 211,902 | +1.38(+4.57%) |
Oct 27, 2014 | 29.10 | 30.14 | 29.22 | 30.08 | 224,018 | +0.86(+2.93%) |
Oct 24, 2014 | 28.85 | 29.34 | 28.69 | 29.22 | 209,555 | +0.37(+1.29%) |
Oct 23, 2014 | 28.76 | 29.14 | 28.46 | 28.85 | 209,629 | +0.51(+1.78%) |
Oct 22, 2014 | 28.87 | 28.95 | 28.29 | 28.35 | 186,409 | -0.31(-1.09%) |
Oct 21, 2014 | 28.61 | 28.88 | 27.96 | 28.66 | 198,952 | +0.19(+0.65%) |
Oct 20, 2014 | 28.65 | 28.79 | 27.79 | 28.47 | 179,776 | -0.43(-1.48%) |
Oct 17, 2014 | 30.41 | 30.61 | 28.76 | 28.90 | 173,921 | -1.01(-3.38%) |
Oct 16, 2014 | 28.74 | 30.30 | 28.45 | 29.91 | 222,953 | +0.64(+2.19%) |
Oct 15, 2014 | 28.23 | 29.43 | 27.83 | 29.27 | 295,806 | +0.68(+2.37%) |
Oct 14, 2014 | 27.72 | 28.93 | 27.57 | 28.60 | 317,200 | +1.22(+4.44%) |
Oct 13, 2014 | 27.30 | 28.08 | 26.95 | 27.38 | 272,916 | +0.07(+0.26%) |
Oct 10, 2014 | 27.97 | 28.73 | 27.28 | 27.31 | 322,191 | -0.81(-2.87%) |
Oct 09, 2014 | 28.31 | 28.52 | 27.32 | 28.12 | 423,052 | -0.11(-0.39%) |
Oct 08, 2014 | 27.18 | 28.26 | 26.43 | 28.22 | 244,866 | +0.91(+3.33%) |
Oct 07, 2014 | 28.05 | 28.08 | 27.26 | 27.32 | 157,538 | -0.85(-3.02%) |
Oct 06, 2014 | 29.02 | 29.56 | 28.16 | 28.17 | 168,984 | -0.81(-2.80%) |
Oct 03, 2014 | 29.61 | 29.70 | 28.88 | 28.98 | 195,718 | -0.28(-0.94%) |
Oct 02, 2014 | 29.64 | 29.99 | 28.56 | 29.25 | 263,678 | -0.27(-0.91%) |
Oct 01, 2014 | 30.39 | 30.46 | 28.40 | 29.52 | 566,350 | -0.98(-3.21%) |
Sep 30, 2014 | 31.61 | 31.61 | 30.34 | 30.50 | 578,994 | -1.06(-3.36%) |
Sep 29, 2014 | 32.19 | 32.42 | 31.35 | 31.56 | 181,887 | -1.03(-3.16%) |
Sep 26, 2014 | 32.08 | 32.70 | 31.32 | 32.59 | 224,121 | +0.77(+2.41%) |
Sep 25, 2014 | 32.04 | 32.04 | 30.83 | 31.83 | 269,480 | -0.40(-1.25%) |
Sep 24, 2014 | 32.79 | 33.07 | 32.15 | 32.23 | 258,280 | -0.61(-1.87%) |
Sep 23, 2014 | 33.78 | 33.97 | 32.36 | 32.84 | 292,143 | -1.15(-3.39%) |
Sep 22, 2014 | 36.11 | 36.11 | 33.92 | 33.99 | 274,573 | -2.25(-6.20%) |
Sep 19, 2014 | 36.68 | 36.94 | 36.13 | 36.24 | 316,847 | -0.06(-0.18%) |
Sep 18, 2014 | 35.71 | 36.64 | 35.22 | 36.30 | 186,384 | +0.90(+2.55%) |
Sep 17, 2014 | 34.93 | 35.82 | 34.54 | 35.40 | 144,989 | +0.55(+1.58%) |
Sep 16, 2014 | 34.46 | 34.98 | 34.22 | 34.85 | 137,603 | +0.15(+0.44%) |
Sep 15, 2014 | 34.96 | 35.27 | 34.47 | 34.70 | 145,502 | -0.40(-1.15%) |
Sep 12, 2014 | 35.22 | 35.27 | 34.75 | 35.10 | 235,384 | -0.01(-0.04%) |
Sep 11, 2014 | 34.53 | 35.61 | 34.53 | 35.11 | 234,923 | +0.44(+1.27%) |
Sep 10, 2014 | 34.42 | 35.14 | 34.22 | 34.67 | 399,549 | +0.21(+0.61%) |
Sep 09, 2014 | 35.24 | 35.79 | 34.33 | 34.46 | 232,709 | -0.77(-2.18%) |
Sep 08, 2014 | 34.59 | 35.61 | 34.17 | 35.23 | 290,377 | +0.74(+2.15%) |
Sep 05, 2014 | 34.70 | 35.11 | 34.26 | 34.49 | 209,915 | -0.08(-0.22%) |
Sep 04, 2014 | 34.30 | 34.77 | 33.94 | 34.56 | 272,307 | +0.51(+1.48%) |
Sep 03, 2014 | 35.65 | 35.65 | 33.96 | 34.06 | 446,212 | -0.14(-0.40%) |
Sep 02, 2014 | 33.86 | 35.23 | 33.85 | 34.19 | 453,986 | +0.80(+2.41%) |
Aug 29, 2014 | 33.57 | 33.39 | 33.39 | 33.39 | 217,771 | -0.11(-0.33%) |
Aug 28, 2014 | 33.75 | 33.90 | 33.35 | 33.50 | 163,240 | -0.36(-1.05%) |
Aug 27, 2014 | 34.42 | 34.44 | 33.72 | 33.86 | 166,387 | -0.35(-1.03%) |
Aug 26, 2014 | 33.22 | 34.59 | 33.22 | 34.21 | 291,197 | +0.90(+2.70%) |
Aug 25, 2014 | 33.51 | 33.79 | 33.00 | 33.31 | 123,455 | +0.19(+0.58%) |
Aug 22, 2014 | 32.50 | 33.41 | 32.33 | 33.12 | 187,317 | +0.57(+1.77%) |
Aug 21, 2014 | 32.31 | 32.66 | 31.73 | 32.54 | 134,715 | +0.28(+0.87%) |
Aug 20, 2014 | 33.09 | 33.53 | 31.98 | 32.26 | 170,040 | -1.04(-3.13%) |
Aug 19, 2014 | 33.04 | 33.43 | 32.86 | 33.31 | 207,076 | +0.17(+0.51%) |
Aug 18, 2014 | 33.37 | 33.37 | 32.62 | 33.14 | 333,910 | +0.22(+0.66%) |
Aug 15, 2014 | 33.61 | 33.63 | 32.74 | 32.92 | 168,450 | -0.37(-1.12%) |
Aug 14, 2014 | 34.10 | 34.42 | 33.16 | 33.29 | 417,901 | -0.70(-2.07%) |
Aug 13, 2014 | 33.22 | 34.27 | 32.99 | 33.99 | 546,211 | +0.99(+3.00%) |
Aug 12, 2014 | 33.14 | 33.53 | 32.46 | 33.00 | 310,208 | -0.23(-0.69%) |
Aug 11, 2014 | 32.24 | 34.30 | 31.97 | 33.23 | 327,010 | +1.32(+4.14%) |
Aug 08, 2014 | 30.99 | 31.62 | 30.64 | 31.91 | 237,712 | +0.93(+3.01%) |
Aug 07, 2014 | 31.02 | 31.72 | 30.62 | 30.98 | 304,628 | +0.19(+0.62%) |
Aug 06, 2014 | 30.55 | 32.01 | 30.44 | 30.79 | 484,375 | -0.07(-0.24%) |
Aug 05, 2014 | 31.12 | 31.31 | 30.67 | 30.86 | 516,860 | -0.60(-1.91%) |
Aug 04, 2014 | 31.85 | 31.85 | 30.83 | 31.46 | 252,498 | -0.34(-1.05%) |