Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.67 | 35.82 | 35.67 | 35.82 | 32,348 | +0.38(+1.08%) |
Oct 30, 2014 | 35.15 | 35.56 | 35.15 | 35.44 | 12,304 | +0.16(+0.45%) |
Oct 29, 2014 | 35.34 | 35.47 | 35.15 | 35.28 | 40,099 | -0.04(-0.12%) |
Oct 28, 2014 | 35.19 | 35.32 | 35.14 | 35.32 | 11,726 | +0.32(+0.91%) |
Oct 27, 2014 | 34.80 | 34.87 | 34.87 | 35.01 | 46,320 | +0.14(+0.39%) |
Oct 24, 2014 | 34.76 | 34.94 | 34.72 | 34.87 | 14,012 | +0.18(+0.52%) |
Oct 23, 2014 | 34.93 | 34.93 | 34.66 | 34.69 | 98,774 | +0.02(+0.05%) |
Oct 22, 2014 | 34.67 | 34.90 | 34.63 | 34.67 | 141,178 | -0.09(-0.26%) |
Oct 21, 2014 | 34.66 | 34.80 | 34.48 | 34.76 | 77,854 | +0.11(+0.33%) |
Oct 20, 2014 | 34.16 | 34.65 | 34.16 | 34.65 | 26,960 | +0.39(+1.14%) |
Oct 17, 2014 | 34.12 | 34.27 | 33.94 | 34.26 | 50,245 | +0.48(+1.43%) |
Oct 16, 2014 | 33.49 | 33.88 | 33.40 | 33.78 | 62,472 | -0.28(-0.83%) |
Oct 15, 2014 | 34.14 | 34.15 | 33.56 | 34.06 | 39,713 | -0.21(-0.62%) |
Oct 14, 2014 | 34.41 | 34.51 | 34.21 | 34.27 | 141,964 | -0.09(-0.26%) |
Oct 13, 2014 | 34.70 | 34.78 | 34.35 | 34.36 | 83,209 | -0.29(-0.84%) |
Oct 10, 2014 | 34.67 | 34.93 | 34.65 | 34.65 | 52,842 | -0.08(-0.24%) |
Oct 09, 2014 | 35.17 | 35.26 | 34.71 | 34.73 | 58,074 | -0.52(-1.48%) |
Oct 08, 2014 | 34.64 | 35.26 | 34.64 | 35.26 | 379,609 | +0.57(+1.65%) |
Oct 07, 2014 | 34.83 | 34.91 | 34.67 | 34.69 | 18,355 | -0.27(-0.77%) |
Oct 06, 2014 | 34.95 | 34.95 | 34.73 | 34.95 | 47,630 | +0.13(+0.37%) |
Oct 03, 2014 | 34.69 | 34.86 | 34.69 | 34.83 | 27,867 | +0.14(+0.41%) |
Oct 02, 2014 | 34.68 | 34.73 | 34.49 | 34.68 | 40,237 | +0.02(+0.06%) |
Oct 01, 2014 | 34.77 | 34.84 | 34.65 | 34.66 | 33,900 | -0.36(-1.04%) |
Sep 30, 2014 | 35.05 | 35.11 | 34.87 | 35.02 | 11,826 | +0.04(+0.13%) |
Sep 29, 2014 | 34.91 | 34.98 | 34.72 | 34.98 | 16,667 | -0.16(-0.46%) |
Sep 26, 2014 | 34.93 | 35.19 | 34.93 | 35.14 | 39,919 | +0.10(+0.28%) |
Sep 25, 2014 | 35.38 | 35.38 | 35.00 | 35.05 | 16,101 | -0.48(-1.35%) |
Sep 24, 2014 | 35.17 | 35.52 | 35.17 | 35.52 | 10,406 | +0.32(+0.92%) |
Sep 23, 2014 | 35.37 | 35.37 | 35.20 | 35.20 | 20,972 | -0.38(-1.07%) |
Sep 22, 2014 | 35.61 | 35.64 | 35.48 | 35.58 | 42,897 | -0.12(-0.33%) |
Sep 19, 2014 | 35.73 | 35.76 | 35.63 | 35.70 | 14,854 | +0.01(+0.04%) |
Sep 18, 2014 | 35.62 | 35.70 | 35.61 | 35.68 | 38,977 | +0.09(+0.25%) |
Sep 17, 2014 | 35.76 | 35.76 | 35.59 | 35.59 | 9,033 | -0.21(-0.60%) |
Sep 16, 2014 | 35.58 | 35.90 | 35.58 | 35.81 | 15,956 | +0.18(+0.52%) |
Sep 15, 2014 | 35.48 | 35.64 | 35.48 | 35.62 | 16,194 | +0.25(+0.71%) |
Sep 12, 2014 | 35.57 | 35.57 | 35.33 | 35.37 | 14,470 | -0.18(-0.49%) |
Sep 11, 2014 | 35.65 | 35.65 | 35.48 | 35.55 | 22,177 | -0.12(-0.34%) |
Sep 10, 2014 | 35.58 | 35.71 | 35.50 | 35.67 | 11,873 | +0.17(+0.48%) |
Sep 09, 2014 | 35.65 | 35.65 | 35.49 | 35.50 | 19,071 | -0.15(-0.43%) |
Sep 08, 2014 | 35.80 | 35.80 | 35.60 | 35.65 | 10,323 | -0.24(-0.66%) |
Sep 05, 2014 | 35.75 | 35.93 | 35.75 | 35.89 | 21,906 | +0.12(+0.33%) |
Sep 04, 2014 | 35.92 | 35.94 | 35.77 | 35.77 | 15,921 | -0.04(-0.10%) |
Sep 03, 2014 | 35.85 | 35.90 | 35.76 | 35.80 | 25,941 | +0.08(+0.22%) |
Sep 02, 2014 | 35.69 | 35.84 | 35.68 | 35.72 | 79,154 | +0.05(+0.13%) |
Aug 29, 2014 | 35.71 | 35.68 | 35.68 | 35.68 | 36,565 | -0.05(-0.13%) |
Aug 28, 2014 | 35.68 | 35.76 | 35.65 | 35.72 | 17,396 | -0.02(-0.06%) |
Aug 27, 2014 | 35.73 | 36.06 | 35.68 | 35.74 | 24,949 | -0.03(-0.08%) |
Aug 26, 2014 | 35.73 | 35.86 | 35.73 | 35.77 | 43,623 | -0.04(-0.10%) |
Aug 25, 2014 | 35.76 | 35.80 | 35.70 | 35.81 | 56,398 | +0.27(+0.76%) |
Aug 22, 2014 | 35.72 | 35.72 | 35.49 | 35.54 | 33,913 | -0.19(-0.53%) |
Aug 21, 2014 | 35.66 | 35.80 | 35.63 | 35.72 | 25,771 | +0.12(+0.34%) |
Aug 20, 2014 | 35.58 | 35.67 | 35.56 | 35.60 | 22,014 | -0.09(-0.24%) |
Aug 19, 2014 | 35.73 | 35.73 | 35.57 | 35.69 | 39,242 | +0.06(+0.17%) |
Aug 18, 2014 | 35.55 | 35.67 | 35.55 | 35.63 | 18,959 | +0.24(+0.68%) |
Aug 15, 2014 | 35.54 | 35.59 | 35.25 | 35.39 | 11,307 | +0.06(+0.18%) |
Aug 14, 2014 | 35.31 | 35.37 | 35.28 | 35.32 | 21,258 | +0.15(+0.43%) |
Aug 13, 2014 | 35.21 | 35.23 | 34.98 | 35.17 | 97,783 | +0.12(+0.34%) |
Aug 12, 2014 | 35.06 | 35.14 | 34.95 | 35.05 | 64,974 | -0.05(-0.14%) |
Aug 11, 2014 | 34.97 | 35.14 | 34.87 | 35.10 | 28,140 | +0.26(+0.75%) |
Aug 08, 2014 | 34.65 | 34.88 | 34.56 | 34.84 | 164,883 | +0.20(+0.56%) |
Aug 07, 2014 | 34.97 | 35.03 | 34.61 | 34.65 | 43,392 | -0.19(-0.55%) |
Aug 06, 2014 | 34.34 | 34.84 | 34.25 | 34.84 | 23,261 | +0.16(+0.47%) |
Aug 05, 2014 | 34.79 | 34.83 | 34.57 | 34.67 | 129,622 | -0.12(-0.34%) |
Aug 04, 2014 | 34.91 | 34.91 | 34.62 | 34.79 | 23,780 | +0.06(+0.17%) |