Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.23 | 38.24 | 37.27 | 37.62 | 193,177 | -0.04(-0.12%) |
Oct 30, 2014 | 37.20 | 37.81 | 37.15 | 37.66 | 103,748 | +0.20(+0.53%) |
Oct 29, 2014 | 37.71 | 37.74 | 37.06 | 37.46 | 167,276 | -0.23(-0.62%) |
Oct 28, 2014 | 36.70 | 37.75 | 36.42 | 37.70 | 234,152 | +1.13(+3.09%) |
Oct 27, 2014 | 36.71 | 36.76 | 36.24 | 36.57 | 158,426 | -0.19(-0.51%) |
Oct 24, 2014 | 36.71 | 37.47 | 35.23 | 36.76 | 163,753 | +0.90(+2.52%) |
Oct 23, 2014 | 35.41 | 36.03 | 35.22 | 35.85 | 217,268 | +0.64(+1.81%) |
Oct 22, 2014 | 35.80 | 35.85 | 35.11 | 35.22 | 127,385 | -0.58(-1.63%) |
Oct 21, 2014 | 35.45 | 35.93 | 35.25 | 35.80 | 139,139 | +0.48(+1.37%) |
Oct 20, 2014 | 35.05 | 35.45 | 35.05 | 35.31 | 96,841 | +0.10(+0.28%) |
Oct 17, 2014 | 35.82 | 35.90 | 35.07 | 35.22 | 242,732 | -0.13(-0.38%) |
Oct 16, 2014 | 35.02 | 35.53 | 34.66 | 35.35 | 310,635 | -0.14(-0.40%) |
Oct 15, 2014 | 34.95 | 35.65 | 34.64 | 35.49 | 282,755 | +0.08(+0.23%) |
Oct 14, 2014 | 35.57 | 35.80 | 34.93 | 35.41 | 241,102 | -0.05(-0.15%) |
Oct 13, 2014 | 35.22 | 35.82 | 34.97 | 35.47 | 208,929 | +0.22(+0.64%) |
Oct 10, 2014 | 34.86 | 35.79 | 34.86 | 35.24 | 197,027 | +0.17(+0.49%) |
Oct 09, 2014 | 35.39 | 35.47 | 34.72 | 35.07 | 244,879 | -0.48(-1.36%) |
Oct 08, 2014 | 34.22 | 35.64 | 34.22 | 35.56 | 183,287 | +1.28(+3.74%) |
Oct 07, 2014 | 33.83 | 34.72 | 33.58 | 34.27 | 361,447 | +0.22(+0.66%) |
Oct 06, 2014 | 33.73 | 34.25 | 33.63 | 34.05 | 113,735 | +0.30(+0.88%) |
Oct 03, 2014 | 34.09 | 34.15 | 33.60 | 33.76 | 85,482 | +0.00(+0.00%) |
Oct 02, 2014 | 33.37 | 33.83 | 33.00 | 33.76 | 183,453 | +0.33(+0.99%) |
Oct 01, 2014 | 33.05 | 33.58 | 32.81 | 33.42 | 237,030 | +0.42(+1.28%) |
Sep 30, 2014 | 33.93 | 33.93 | 32.98 | 33.00 | 177,221 | -0.89(-2.62%) |
Sep 29, 2014 | 33.18 | 33.91 | 33.18 | 33.89 | 105,472 | +0.39(+1.15%) |
Sep 26, 2014 | 32.91 | 33.64 | 32.71 | 33.50 | 110,421 | +0.68(+2.07%) |
Sep 25, 2014 | 33.41 | 33.41 | 32.79 | 32.82 | 190,696 | -0.65(-1.95%) |
Sep 24, 2014 | 33.57 | 33.63 | 33.15 | 33.48 | 84,108 | +0.01(+0.03%) |
Sep 23, 2014 | 33.74 | 34.02 | 33.45 | 33.47 | 156,074 | -0.38(-1.11%) |
Sep 22, 2014 | 33.52 | 33.90 | 33.49 | 33.84 | 169,944 | +0.15(+0.45%) |
Sep 19, 2014 | 34.53 | 34.70 | 33.54 | 33.69 | 365,143 | -0.81(-2.34%) |
Sep 18, 2014 | 34.49 | 34.74 | 34.06 | 34.50 | 145,167 | +0.13(+0.37%) |
Sep 17, 2014 | 35.31 | 35.31 | 34.13 | 34.37 | 181,000 | -0.95(-2.69%) |
Sep 16, 2014 | 35.25 | 35.49 | 35.05 | 35.32 | 185,016 | +0.10(+0.28%) |
Sep 15, 2014 | 35.54 | 35.58 | 35.19 | 35.22 | 431,576 | -0.41(-1.16%) |
Sep 12, 2014 | 35.46 | 35.88 | 35.29 | 35.64 | 263,502 | +0.13(+0.35%) |
Sep 11, 2014 | 35.00 | 35.54 | 34.41 | 35.51 | 374,683 | +0.24(+0.69%) |
Sep 10, 2014 | 35.27 | 35.55 | 35.22 | 35.27 | 140,940 | -0.10(-0.28%) |
Sep 09, 2014 | 36.10 | 36.16 | 35.30 | 35.37 | 247,011 | -0.82(-2.27%) |
Sep 08, 2014 | 36.11 | 36.20 | 35.96 | 36.19 | 211,199 | +0.08(+0.22%) |
Sep 05, 2014 | 35.85 | 36.16 | 35.70 | 36.11 | 352,754 | +0.10(+0.27%) |
Sep 04, 2014 | 35.60 | 36.12 | 35.47 | 36.01 | 377,217 | +0.45(+1.28%) |
Sep 03, 2014 | 35.37 | 35.74 | 35.21 | 35.55 | 339,150 | +0.08(+0.23%) |
Sep 02, 2014 | 35.34 | 35.65 | 35.21 | 35.47 | 258,350 | +0.27(+0.76%) |
Aug 29, 2014 | 34.89 | 35.21 | 35.21 | 35.21 | 154,941 | +0.32(+0.92%) |
Aug 28, 2014 | 34.83 | 35.00 | 34.41 | 34.89 | 177,392 | -0.05(-0.15%) |
Aug 27, 2014 | 34.76 | 35.02 | 34.55 | 34.94 | 206,783 | +0.18(+0.51%) |
Aug 26, 2014 | 33.65 | 34.85 | 33.42 | 34.76 | 288,585 | +1.01(+2.98%) |
Aug 25, 2014 | 33.74 | 33.77 | 33.45 | 33.75 | 125,826 | +0.22(+0.66%) |
Aug 22, 2014 | 33.60 | 33.76 | 33.43 | 33.53 | 145,532 | +0.02(+0.05%) |
Aug 21, 2014 | 33.34 | 33.65 | 32.98 | 33.51 | 184,196 | +0.20(+0.59%) |
Aug 20, 2014 | 33.45 | 33.49 | 33.00 | 33.32 | 148,560 | -0.20(-0.61%) |
Aug 19, 2014 | 33.53 | 33.65 | 33.22 | 33.52 | 181,723 | +0.08(+0.24%) |
Aug 18, 2014 | 33.57 | 33.57 | 33.37 | 33.44 | 110,173 | +0.04(+0.13%) |
Aug 15, 2014 | 33.62 | 33.92 | 33.11 | 33.40 | 179,580 | +0.11(+0.32%) |
Aug 14, 2014 | 33.35 | 33.47 | 31.95 | 33.29 | 111,482 | -0.06(-0.19%) |
Aug 13, 2014 | 32.65 | 33.50 | 32.60 | 33.35 | 143,481 | +0.79(+2.44%) |
Aug 12, 2014 | 32.86 | 33.03 | 32.15 | 32.56 | 145,909 | -0.42(-1.27%) |
Aug 11, 2014 | 32.94 | 33.57 | 32.69 | 32.98 | 131,995 | +0.26(+0.79%) |
Aug 08, 2014 | 33.17 | 33.17 | 32.33 | 32.72 | 296,368 | -0.44(-1.32%) |
Aug 07, 2014 | 33.66 | 33.66 | 33.02 | 33.16 | 206,374 | -0.35(-1.04%) |
Aug 06, 2014 | 33.31 | 34.01 | 33.20 | 33.51 | 157,448 | -0.22(-0.66%) |
Aug 05, 2014 | 34.19 | 34.41 | 33.51 | 33.73 | 169,611 | -0.58(-1.69%) |
Aug 04, 2014 | 35.02 | 35.02 | 33.58 | 34.31 | 387,859 | +0.04(+0.10%) |