Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.98 | 34.01 | 33.58 | 33.76 | 158,933 | +0.08(+0.23%) |
Oct 30, 2014 | 32.87 | 33.72 | 32.87 | 33.69 | 284,872 | +0.58(+1.74%) |
Oct 29, 2014 | 33.07 | 33.37 | 32.93 | 33.11 | 177,337 | +0.18(+0.54%) |
Oct 28, 2014 | 32.61 | 32.98 | 32.43 | 32.93 | 285,341 | +0.57(+1.75%) |
Oct 27, 2014 | 32.32 | 32.55 | 32.42 | 32.37 | 151,861 | -0.06(-0.18%) |
Oct 24, 2014 | 31.64 | 32.50 | 31.62 | 32.42 | 407,639 | +0.44(+1.38%) |
Oct 23, 2014 | 31.81 | 32.27 | 31.64 | 31.98 | 450,047 | +0.09(+0.29%) |
Oct 22, 2014 | 31.87 | 32.38 | 31.83 | 31.89 | 459,988 | -0.32(-1.00%) |
Oct 21, 2014 | 31.51 | 32.27 | 31.41 | 32.21 | 420,332 | +1.43(+4.65%) |
Oct 20, 2014 | 30.26 | 30.81 | 30.21 | 30.78 | 466,041 | +0.94(+3.15%) |
Oct 17, 2014 | 29.26 | 30.16 | 29.15 | 29.84 | 722,581 | +0.21(+0.71%) |
Oct 16, 2014 | 29.04 | 30.00 | 28.94 | 29.63 | 561,837 | +0.20(+0.69%) |
Oct 15, 2014 | 29.44 | 29.78 | 28.37 | 29.42 | 1,456,157 | -0.06(-0.20%) |
Oct 14, 2014 | 29.46 | 30.09 | 29.33 | 29.48 | 703,408 | +0.68(+2.35%) |
Oct 13, 2014 | 30.29 | 30.29 | 28.75 | 28.81 | 743,213 | -1.14(-3.82%) |
Oct 10, 2014 | 29.98 | 30.52 | 29.94 | 29.95 | 378,082 | -0.20(-0.67%) |
Oct 09, 2014 | 31.48 | 31.67 | 30.10 | 30.15 | 411,191 | -1.70(-5.32%) |
Oct 08, 2014 | 31.50 | 31.87 | 31.05 | 31.85 | 480,550 | +0.39(+1.24%) |
Oct 07, 2014 | 32.65 | 32.71 | 31.46 | 31.46 | 557,409 | -2.01(-6.00%) |
Oct 06, 2014 | 33.83 | 33.92 | 33.40 | 33.47 | 760,692 | +0.10(+0.30%) |
Oct 03, 2014 | 32.89 | 33.41 | 32.65 | 33.37 | 193,165 | +0.86(+2.66%) |
Oct 02, 2014 | 32.81 | 32.88 | 31.86 | 32.50 | 260,730 | -0.54(-1.64%) |
Oct 01, 2014 | 33.69 | 33.69 | 33.00 | 33.04 | 291,936 | -0.81(-2.40%) |
Sep 30, 2014 | 33.97 | 34.10 | 33.83 | 33.86 | 135,843 | -0.20(-0.60%) |
Sep 29, 2014 | 34.15 | 34.25 | 34.02 | 34.06 | 257,922 | -0.25(-0.74%) |
Sep 26, 2014 | 34.15 | 34.37 | 34.03 | 34.31 | 77,414 | +0.25(+0.72%) |
Sep 25, 2014 | 34.37 | 34.49 | 34.05 | 34.07 | 192,350 | -0.38(-1.11%) |
Sep 24, 2014 | 34.08 | 34.48 | 33.94 | 34.45 | 411,159 | +0.18(+0.52%) |
Sep 23, 2014 | 35.21 | 35.48 | 33.82 | 34.27 | 997,809 | +0.42(+1.25%) |
Sep 22, 2014 | 34.03 | 34.05 | 33.77 | 33.85 | 135,082 | -0.43(-1.26%) |
Sep 19, 2014 | 34.23 | 34.57 | 34.02 | 34.28 | 460,805 | +0.43(+1.28%) |
Sep 18, 2014 | 33.46 | 33.87 | 33.46 | 33.85 | 196,462 | +0.46(+1.37%) |
Sep 17, 2014 | 33.15 | 33.46 | 33.13 | 33.39 | 173,883 | +0.28(+0.84%) |
Sep 16, 2014 | 32.87 | 33.25 | 32.80 | 33.11 | 146,322 | +0.08(+0.23%) |
Sep 15, 2014 | 32.88 | 33.08 | 32.76 | 33.04 | 294,279 | +0.10(+0.31%) |
Sep 12, 2014 | 32.98 | 33.03 | 32.81 | 32.93 | 220,823 | -0.03(-0.10%) |
Sep 11, 2014 | 32.61 | 32.98 | 32.58 | 32.97 | 166,544 | +0.19(+0.57%) |
Sep 10, 2014 | 32.58 | 32.78 | 32.50 | 32.78 | 140,518 | +0.19(+0.57%) |
Sep 09, 2014 | 32.76 | 32.89 | 32.51 | 32.59 | 174,620 | -0.31(-0.93%) |
Sep 08, 2014 | 32.68 | 32.94 | 32.58 | 32.90 | 190,431 | -0.17(-0.51%) |
Sep 05, 2014 | 32.79 | 33.09 | 32.70 | 33.07 | 91,060 | +0.23(+0.70%) |
Sep 04, 2014 | 32.38 | 33.03 | 32.13 | 32.84 | 121,680 | +0.71(+2.22%) |
Sep 03, 2014 | 32.13 | 32.25 | 32.01 | 32.13 | 211,446 | +0.18(+0.56%) |
Sep 02, 2014 | 31.78 | 31.99 | 31.71 | 31.95 | 203,946 | +0.02(+0.05%) |
Aug 29, 2014 | 31.54 | 31.93 | 31.93 | 31.93 | 225,607 | +0.40(+1.26%) |
Aug 28, 2014 | 31.70 | 31.75 | 31.50 | 31.54 | 196,537 | -0.58(-1.82%) |
Aug 27, 2014 | 32.32 | 32.38 | 32.04 | 32.12 | 102,443 | -0.23(-0.71%) |
Aug 26, 2014 | 32.28 | 32.41 | 32.26 | 32.35 | 84,780 | +0.12(+0.37%) |
Aug 25, 2014 | 32.40 | 32.42 | 32.18 | 32.23 | 89,348 | -0.08(-0.26%) |
Aug 22, 2014 | 32.25 | 32.36 | 32.14 | 32.31 | 66,760 | +0.08(+0.24%) |
Aug 21, 2014 | 32.37 | 32.46 | 32.19 | 32.24 | 67,007 | +0.05(+0.16%) |
Aug 20, 2014 | 31.94 | 32.20 | 31.94 | 32.19 | 63,499 | +0.15(+0.48%) |
Aug 19, 2014 | 32.32 | 32.33 | 32.01 | 32.04 | 157,604 | -0.08(-0.24%) |
Aug 18, 2014 | 32.07 | 32.18 | 32.03 | 32.11 | 119,513 | +0.48(+1.52%) |
Aug 15, 2014 | 31.82 | 31.90 | 31.43 | 31.63 | 95,412 | -0.04(-0.13%) |
Aug 14, 2014 | 31.57 | 31.70 | 31.43 | 31.67 | 145,494 | +0.39(+1.24%) |
Aug 13, 2014 | 31.34 | 31.37 | 31.24 | 31.29 | 80,818 | -0.04(-0.13%) |
Aug 12, 2014 | 31.35 | 31.50 | 31.21 | 31.33 | 280,417 | +0.26(+0.84%) |
Aug 11, 2014 | 31.01 | 31.18 | 30.93 | 31.07 | 213,893 | +0.45(+1.46%) |
Aug 08, 2014 | 30.62 | 30.64 | 30.45 | 30.62 | 201,488 | -0.02(-0.06%) |
Aug 07, 2014 | 31.13 | 31.23 | 30.53 | 30.64 | 412,705 | +0.37(+1.22%) |
Aug 06, 2014 | 29.87 | 30.48 | 29.84 | 30.27 | 152,958 | +0.24(+0.81%) |
Aug 05, 2014 | 30.22 | 30.23 | 29.78 | 30.02 | 471,637 | -0.35(-1.14%) |
Aug 04, 2014 | 30.28 | 30.42 | 30.09 | 30.37 | 225,516 | -0.19(-0.61%) |