Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.38 | 35.86 | 35.36 | 35.37 | 1,791,640 | +0.36(+1.02%) |
Oct 30, 2014 | 34.73 | 35.16 | 34.70 | 35.02 | 1,185,143 | +0.09(+0.27%) |
Oct 29, 2014 | 35.20 | 35.44 | 34.72 | 34.92 | 1,002,158 | -0.27(-0.78%) |
Oct 28, 2014 | 34.94 | 35.26 | 34.66 | 35.19 | 1,018,728 | +0.30(+0.87%) |
Oct 27, 2014 | 34.57 | 35.10 | 34.74 | 34.89 | 943,118 | +0.15(+0.43%) |
Oct 24, 2014 | 34.68 | 34.77 | 34.15 | 34.74 | 822,990 | +0.13(+0.38%) |
Oct 23, 2014 | 33.68 | 34.98 | 33.57 | 34.61 | 1,541,277 | +0.13(+0.38%) |
Oct 22, 2014 | 35.12 | 35.14 | 34.45 | 34.48 | 996,228 | -0.62(-1.78%) |
Oct 21, 2014 | 34.62 | 35.16 | 34.61 | 35.10 | 1,281,067 | +0.61(+1.76%) |
Oct 20, 2014 | 33.81 | 34.62 | 33.81 | 34.49 | 1,565,433 | +0.75(+2.22%) |
Oct 17, 2014 | 33.92 | 33.92 | 33.30 | 33.74 | 1,434,332 | +0.28(+0.84%) |
Oct 16, 2014 | 32.58 | 33.63 | 32.54 | 33.46 | 2,294,402 | +0.32(+0.96%) |
Oct 15, 2014 | 32.98 | 33.41 | 32.40 | 33.14 | 2,372,113 | -0.39(-1.16%) |
Oct 14, 2014 | 33.28 | 33.85 | 33.02 | 33.53 | 1,666,272 | +0.55(+1.65%) |
Oct 13, 2014 | 33.72 | 33.82 | 32.95 | 32.99 | 1,412,675 | -0.73(-2.15%) |
Oct 10, 2014 | 34.05 | 34.47 | 33.68 | 33.71 | 1,364,946 | -0.36(-1.05%) |
Oct 09, 2014 | 34.75 | 34.98 | 34.02 | 34.07 | 1,376,506 | -0.83(-2.39%) |
Oct 08, 2014 | 33.94 | 34.94 | 33.82 | 34.91 | 1,902,746 | +1.01(+2.99%) |
Oct 07, 2014 | 34.52 | 34.73 | 33.88 | 33.89 | 2,237,677 | -0.14(-0.41%) |
Oct 06, 2014 | 34.66 | 34.84 | 34.02 | 34.03 | 1,360,250 | -0.57(-1.65%) |
Oct 03, 2014 | 34.33 | 34.66 | 34.05 | 34.60 | 1,254,819 | +0.48(+1.39%) |
Oct 02, 2014 | 33.61 | 34.24 | 33.39 | 34.13 | 1,269,114 | +0.54(+1.60%) |
Oct 01, 2014 | 34.13 | 34.13 | 33.53 | 33.59 | 1,551,935 | -0.62(-1.82%) |
Sep 30, 2014 | 34.54 | 34.54 | 34.15 | 34.21 | 1,084,348 | -0.35(-1.02%) |
Sep 29, 2014 | 34.35 | 34.64 | 34.16 | 34.56 | 1,298,697 | -0.14(-0.40%) |
Sep 26, 2014 | 34.12 | 34.75 | 34.10 | 34.70 | 1,578,080 | +0.73(+2.16%) |
Sep 25, 2014 | 34.23 | 34.38 | 33.93 | 33.97 | 1,453,211 | -0.39(-1.13%) |
Sep 24, 2014 | 34.08 | 34.39 | 34.05 | 34.36 | 1,237,380 | +0.31(+0.92%) |
Sep 23, 2014 | 34.19 | 34.35 | 34.01 | 34.05 | 1,856,442 | -0.64(-1.84%) |
Sep 22, 2014 | 35.16 | 35.21 | 34.61 | 34.69 | 1,253,740 | -0.57(-1.61%) |
Sep 19, 2014 | 35.87 | 35.91 | 35.21 | 35.26 | 1,819,994 | -0.51(-1.42%) |
Sep 18, 2014 | 35.86 | 35.86 | 35.49 | 35.76 | 1,397,769 | +0.11(+0.31%) |
Sep 17, 2014 | 35.63 | 35.83 | 35.48 | 35.65 | 1,342,313 | +0.16(+0.44%) |
Sep 16, 2014 | 35.62 | 35.69 | 35.16 | 35.50 | 2,580,783 | -0.28(-0.78%) |
Sep 15, 2014 | 36.12 | 36.15 | 35.61 | 35.78 | 1,664,651 | -0.37(-1.04%) |
Sep 12, 2014 | 35.94 | 36.63 | 35.94 | 36.15 | 2,216,715 | +0.18(+0.50%) |
Sep 11, 2014 | 35.72 | 36.09 | 35.67 | 35.97 | 1,796,278 | +0.00(+0.00%) |
Sep 10, 2014 | 35.32 | 36.06 | 35.32 | 35.97 | 2,527,046 | +0.60(+1.70%) |
Sep 09, 2014 | 35.33 | 35.55 | 35.28 | 35.37 | 2,831,883 | -0.41(-1.13%) |
Sep 08, 2014 | 35.97 | 36.06 | 35.62 | 35.78 | 1,568,642 | -0.16(-0.46%) |
Sep 05, 2014 | 35.76 | 35.95 | 35.44 | 35.94 | 1,328,342 | +0.13(+0.37%) |
Sep 04, 2014 | 35.72 | 36.18 | 35.68 | 35.81 | 2,102,623 | +0.22(+0.61%) |
Sep 03, 2014 | 35.56 | 35.73 | 35.43 | 35.59 | 2,014,215 | +0.32(+0.92%) |
Sep 02, 2014 | 35.22 | 35.52 | 35.04 | 35.27 | 1,564,449 | +0.23(+0.64%) |
Aug 29, 2014 | 35.30 | 35.04 | 35.04 | 35.04 | 1,239,579 | -0.12(-0.33%) |
Aug 28, 2014 | 35.05 | 35.31 | 34.83 | 35.16 | 1,615,179 | +0.02(+0.04%) |
Aug 27, 2014 | 35.34 | 35.46 | 34.90 | 35.14 | 2,239,697 | -0.09(-0.24%) |
Aug 26, 2014 | 35.25 | 35.64 | 35.12 | 35.23 | 1,575,435 | +0.11(+0.31%) |
Aug 25, 2014 | 35.25 | 35.41 | 34.90 | 35.12 | 1,700,862 | -0.03(-0.09%) |
Aug 22, 2014 | 34.81 | 35.31 | 34.72 | 35.15 | 1,794,636 | +0.45(+1.30%) |
Aug 21, 2014 | 34.94 | 35.00 | 34.61 | 34.70 | 1,792,629 | -0.32(-0.91%) |
Aug 20, 2014 | 34.43 | 35.10 | 34.02 | 35.02 | 3,465,596 | +0.65(+1.88%) |
Aug 19, 2014 | 35.91 | 36.37 | 33.86 | 34.37 | 11,457,604 | +0.54(+1.61%) |
Aug 18, 2014 | 33.60 | 34.11 | 33.47 | 33.83 | 3,815,571 | +0.42(+1.26%) |
Aug 15, 2014 | 33.78 | 33.79 | 32.68 | 33.41 | 3,427,196 | -0.03(-0.09%) |
Aug 14, 2014 | 33.46 | 33.91 | 33.32 | 33.44 | 2,694,745 | +0.26(+0.80%) |
Aug 13, 2014 | 33.53 | 33.74 | 33.13 | 33.18 | 2,054,984 | -0.37(-1.09%) |
Aug 12, 2014 | 33.39 | 33.82 | 33.31 | 33.54 | 1,850,213 | -0.02(-0.05%) |
Aug 11, 2014 | 33.15 | 33.71 | 32.97 | 33.56 | 2,393,029 | +0.51(+1.55%) |
Aug 08, 2014 | 32.38 | 33.16 | 32.11 | 33.04 | 4,151,518 | +0.47(+1.43%) |
Aug 07, 2014 | 33.27 | 33.42 | 32.47 | 32.58 | 1,397,521 | -0.44(-1.34%) |
Aug 06, 2014 | 32.83 | 33.15 | 32.65 | 33.02 | 1,000,480 | +0.12(+0.35%) |
Aug 05, 2014 | 32.79 | 33.27 | 32.63 | 32.90 | 1,498,601 | -0.01(-0.02%) |
Aug 04, 2014 | 32.90 | 33.02 | 32.55 | 32.91 | 1,601,617 | +0.16(+0.50%) |