Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.30 | 35.30 | 35.15 | 35.15 | 642 | +0.27(+0.79%) |
Oct 30, 2014 | 34.10 | 35.00 | 34.10 | 34.88 | 1,980 | +0.09(+0.24%) |
Oct 28, 2014 | 34.81 | 34.81 | 34.79 | 34.79 | 262 | +0.24(+0.69%) |
Oct 27, 2014 | 35.00 | 34.38 | 34.38 | 34.55 | 4,752 | +0.17(+0.51%) |
Oct 24, 2014 | 34.20 | 34.42 | 34.20 | 34.38 | 2,892 | +0.08(+0.22%) |
Oct 23, 2014 | 34.31 | 34.34 | 34.26 | 34.30 | 6,216 | -0.02(-0.05%) |
Oct 22, 2014 | 34.40 | 34.40 | 34.15 | 34.32 | 2,640 | +0.22(+0.64%) |
Oct 21, 2014 | 34.04 | 34.10 | 34.04 | 34.10 | 970 | +0.20(+0.59%) |
Oct 20, 2014 | 33.82 | 33.90 | 33.72 | 33.90 | 3,696 | +0.33(+0.97%) |
Oct 17, 2014 | 33.28 | 33.58 | 33.28 | 33.58 | 1,008 | +0.62(+1.90%) |
Oct 16, 2014 | 32.85 | 33.02 | 32.85 | 32.95 | 2,650 | -0.25(-0.75%) |
Oct 15, 2014 | 33.59 | 33.59 | 33.00 | 33.20 | 1,840 | -0.90(-2.65%) |
Oct 13, 2014 | 33.74 | 34.10 | 33.74 | 34.10 | 196 | +0.09(+0.28%) |
Oct 10, 2014 | 34.01 | 34.01 | 34.01 | 34.01 | 304 | +0.07(+0.22%) |
Oct 09, 2014 | 34.27 | 34.27 | 33.94 | 33.94 | 1,312 | -0.14(-0.43%) |
Oct 08, 2014 | 33.75 | 34.08 | 33.75 | 34.08 | 2,018 | +0.28(+0.83%) |
Oct 07, 2014 | 34.00 | 34.16 | 33.80 | 33.80 | 2,162 | -0.35(-1.02%) |
Oct 03, 2014 | 34.17 | 34.17 | 34.15 | 34.15 | 4 | +0.48(+1.42%) |
Oct 02, 2014 | 34.52 | 34.52 | 33.12 | 33.67 | 10,480 | +0.17(+0.49%) |
Sep 30, 2014 | 33.51 | 33.51 | 33.51 | 33.51 | 62 | +0.19(+0.56%) |
Sep 29, 2014 | 33.32 | 33.32 | 33.32 | 33.32 | 200 | +0.09(+0.29%) |
Sep 26, 2014 | 32.99 | 33.23 | 32.99 | 33.23 | 1,020 | +0.08(+0.23%) |
Sep 25, 2014 | 33.04 | 33.15 | 33.04 | 33.15 | 668 | -0.30(-0.90%) |
Sep 24, 2014 | 33.38 | 33.45 | 33.38 | 33.45 | 1,540 | +0.10(+0.29%) |
Sep 23, 2014 | 33.52 | 33.52 | 33.35 | 33.35 | 1,240 | -0.37(-1.08%) |
Sep 22, 2014 | 34.30 | 34.30 | 33.72 | 33.72 | 1,890 | -1.01(-2.89%) |
Sep 19, 2014 | 34.23 | 34.73 | 34.12 | 34.73 | 4,518 | +0.55(+1.61%) |
Sep 18, 2014 | 33.84 | 34.17 | 33.84 | 34.17 | 2,946 | +0.17(+0.51%) |
Sep 17, 2014 | 34.33 | 34.34 | 33.85 | 34.00 | 8,160 | -0.34(-0.99%) |
Sep 16, 2014 | 34.26 | 34.39 | 34.26 | 34.34 | 4,324 | +0.20(+0.59%) |
Sep 15, 2014 | 34.12 | 34.14 | 34.12 | 34.14 | 600 | +0.01(+0.03%) |
Sep 12, 2014 | 34.13 | 34.13 | 34.13 | 34.13 | 400 | -0.17(-0.51%) |
Sep 11, 2014 | 34.30 | 34.41 | 34.30 | 34.30 | 1,900 | -0.08(-0.23%) |
Sep 10, 2014 | 34.27 | 34.38 | 34.27 | 34.38 | 598 | +0.01(+0.03%) |
Sep 09, 2014 | 34.42 | 34.45 | 34.27 | 34.38 | 10,740 | -0.35(-1.01%) |
Sep 08, 2014 | 34.77 | 34.77 | 34.73 | 34.73 | 1,470 | +0.09(+0.25%) |
Sep 05, 2014 | 34.49 | 34.64 | 34.63 | 34.64 | 2,132 | +0.01(+0.01%) |
Sep 04, 2014 | 34.65 | 34.65 | 34.63 | 34.63 | 492 | -0.12(-0.33%) |
Sep 03, 2014 | 34.91 | 34.91 | 34.75 | 34.75 | 2,588 | +0.00(+0.00%) |
Sep 02, 2014 | 34.80 | 34.80 | 34.72 | 34.75 | 1,852 | -0.02(-0.06%) |
Aug 29, 2014 | 34.77 | 34.77 | 34.77 | 34.77 | 200 | +0.11(+0.30%) |
Aug 28, 2014 | 34.65 | 34.66 | 34.65 | 34.66 | 400 | -0.09(-0.24%) |
Aug 27, 2014 | 34.98 | 34.98 | 34.80 | 34.75 | 1,016 | -0.10(-0.30%) |
Aug 26, 2014 | 34.85 | 34.85 | 34.85 | 34.85 | 1,340 | +0.12(+0.36%) |
Aug 25, 2014 | 34.73 | 34.73 | 34.73 | 34.73 | 252 | +0.21(+0.62%) |
Aug 22, 2014 | 34.85 | 34.96 | 34.52 | 34.52 | 2,124 | -0.38(-1.10%) |
Aug 21, 2014 | 34.74 | 34.98 | 34.73 | 34.90 | 3,128 | +0.28(+0.82%) |
Aug 20, 2014 | 34.52 | 34.62 | 34.52 | 34.62 | 1,772 | +0.04(+0.12%) |
Aug 19, 2014 | 34.63 | 34.63 | 34.58 | 34.58 | 600 | +0.12(+0.35%) |
Aug 18, 2014 | 34.12 | 34.60 | 34.12 | 34.45 | 2,512 | +0.25(+0.73%) |
Aug 15, 2014 | 34.50 | 34.50 | 34.44 | 34.20 | 1,012 | -0.07(-0.20%) |
Aug 14, 2014 | 34.33 | 34.35 | 34.27 | 34.27 | 2,200 | +0.13(+0.38%) |
Aug 13, 2014 | 34.10 | 34.15 | 34.20 | 34.15 | 632 | -0.05(-0.15%) |
Aug 12, 2014 | 34.20 | 34.20 | 34.20 | 34.20 | 292 | -0.05(-0.16%) |
Aug 11, 2014 | 34.25 | 34.25 | 34.25 | 34.25 | 266 | +0.41(+1.21%) |
Aug 08, 2014 | 33.84 | 33.50 | 33.50 | 33.84 | 228 | +0.34(+1.01%) |
Aug 07, 2014 | 33.52 | 33.50 | 33.50 | 33.50 | 28 | +0.00(+0.00%) |
Aug 06, 2014 | 33.42 | 33.50 | 33.42 | 33.50 | 540 | +0.38(+1.15%) |
Aug 05, 2014 | 33.40 | 33.41 | 33.12 | 33.12 | 640 | -0.11(-0.32%) |
Aug 04, 2014 | 33.09 | 33.23 | 33.09 | 33.23 | 936 | +0.05(+0.14%) |