Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.58 | 36.10 | 35.58 | 36.10 | 25,942 | +1.04(+2.98%) |
Oct 30, 2014 | 35.08 | 35.29 | 34.80 | 35.06 | 4,205 | +0.16(+0.46%) |
Oct 29, 2014 | 34.91 | 34.98 | 34.73 | 34.90 | 94,069 | -0.05(-0.14%) |
Oct 28, 2014 | 34.62 | 34.95 | 34.60 | 34.95 | 30,794 | +0.92(+2.70%) |
Oct 27, 2014 | 33.88 | 34.07 | 34.00 | 34.03 | 20,907 | +0.03(+0.09%) |
Oct 24, 2014 | 33.74 | 34.01 | 33.67 | 34.00 | 25,068 | +0.17(+0.50%) |
Oct 23, 2014 | 33.64 | 33.85 | 33.57 | 33.83 | 4,102 | +0.95(+2.90%) |
Oct 22, 2014 | 33.52 | 33.54 | 32.84 | 32.88 | 22,414 | -0.55(-1.66%) |
Oct 21, 2014 | 32.89 | 33.44 | 32.89 | 33.43 | 24,651 | +1.00(+3.08%) |
Oct 20, 2014 | 32.30 | 32.43 | 32.25 | 32.43 | 19,547 | +0.18(+0.55%) |
Oct 17, 2014 | 32.24 | 32.52 | 32.11 | 32.25 | 27,185 | +0.33(+1.05%) |
Oct 16, 2014 | 31.37 | 31.98 | 31.19 | 31.92 | 17,919 | +0.59(+1.89%) |
Oct 15, 2014 | 30.90 | 31.33 | 30.39 | 31.33 | 13,390 | +0.17(+0.53%) |
Oct 14, 2014 | 31.43 | 31.64 | 31.02 | 31.16 | 12,288 | +0.23(+0.75%) |
Oct 13, 2014 | 31.59 | 31.61 | 31.49 | 30.93 | 13,573 | -0.57(-1.81%) |
Oct 10, 2014 | 32.99 | 32.99 | 31.47 | 31.50 | 14,747 | -1.75(-5.27%) |
Oct 09, 2014 | 33.80 | 33.94 | 33.25 | 33.25 | 2,786 | -0.66(-1.95%) |
Oct 08, 2014 | 33.51 | 33.91 | 33.05 | 33.91 | 2,791 | +0.36(+1.07%) |
Oct 07, 2014 | 33.91 | 33.98 | 33.55 | 33.55 | 5,303 | -0.65(-1.90%) |
Oct 06, 2014 | 34.19 | 34.24 | 34.19 | 34.20 | 10,772 | -0.20(-0.59%) |
Oct 03, 2014 | 34.36 | 34.54 | 34.36 | 34.40 | 6,914 | +0.37(+1.09%) |
Oct 02, 2014 | 33.71 | 34.05 | 33.22 | 34.03 | 95,610 | +0.19(+0.56%) |
Oct 01, 2014 | 34.64 | 34.64 | 33.72 | 33.84 | 28,813 | -0.85(-2.45%) |
Sep 30, 2014 | 35.00 | 35.00 | 34.59 | 34.69 | 3,681 | -0.15(-0.43%) |
Sep 29, 2014 | 34.82 | 35.09 | 34.73 | 34.84 | 12,144 | -0.08(-0.23%) |
Sep 26, 2014 | 34.78 | 34.94 | 34.68 | 34.92 | 3,591 | +0.42(+1.21%) |
Sep 25, 2014 | 34.93 | 34.93 | 34.41 | 34.50 | 9,223 | -0.78(-2.21%) |
Sep 24, 2014 | 34.85 | 35.30 | 34.83 | 35.28 | 11,636 | +0.31(+0.89%) |
Sep 23, 2014 | 34.94 | 35.23 | 34.87 | 34.97 | 16,327 | -0.02(-0.06%) |
Sep 22, 2014 | 35.46 | 35.46 | 34.94 | 34.99 | 12,023 | -0.69(-1.93%) |
Sep 19, 2014 | 36.09 | 36.09 | 35.47 | 35.68 | 14,704 | -0.52(-1.44%) |
Sep 18, 2014 | 36.13 | 36.25 | 36.06 | 36.20 | 4,603 | +0.45(+1.26%) |
Sep 17, 2014 | 35.76 | 35.86 | 35.67 | 35.75 | 5,052 | +0.05(+0.14%) |
Sep 16, 2014 | 35.15 | 35.70 | 35.15 | 35.70 | 17,523 | +0.45(+1.28%) |
Sep 15, 2014 | 35.93 | 35.93 | 35.17 | 35.25 | 6,281 | -0.71(-1.97%) |
Sep 12, 2014 | 36.13 | 36.13 | 35.96 | 35.96 | 1,541 | -0.30(-0.83%) |
Sep 11, 2014 | 35.98 | 36.26 | 35.98 | 36.26 | 4,688 | +0.25(+0.69%) |
Sep 10, 2014 | 35.80 | 36.03 | 35.80 | 36.01 | 3,442 | +0.20(+0.56%) |
Sep 09, 2014 | 36.15 | 36.22 | 35.81 | 35.81 | 5,220 | -0.43(-1.19%) |
Sep 08, 2014 | 36.42 | 36.42 | 36.17 | 36.24 | 2,842 | -0.08(-0.22%) |
Sep 05, 2014 | 36.18 | 36.32 | 36.00 | 36.32 | 2,791 | +0.33(+0.92%) |
Sep 04, 2014 | 36.19 | 36.36 | 35.93 | 35.99 | 5,191 | -0.09(-0.24%) |
Sep 03, 2014 | 36.62 | 36.62 | 36.08 | 36.08 | 3,228 | -0.26(-0.72%) |
Sep 02, 2014 | 36.49 | 36.49 | 36.24 | 36.34 | 3,904 | +0.09(+0.25%) |
Aug 29, 2014 | 36.16 | 36.25 | 36.25 | 36.25 | 5,400 | +0.28(+0.79%) |
Aug 28, 2014 | 35.82 | 35.98 | 35.98 | 35.97 | 6,549 | -0.02(-0.05%) |
Aug 27, 2014 | 35.86 | 35.99 | 35.86 | 35.98 | 2,377 | -0.06(-0.17%) |
Aug 26, 2014 | 35.94 | 36.05 | 35.87 | 36.05 | 8,988 | +0.23(+0.63%) |
Aug 25, 2014 | 36.03 | 36.03 | 35.75 | 35.82 | 9,110 | -0.05(-0.14%) |
Aug 22, 2014 | 35.80 | 35.91 | 35.80 | 35.87 | 18,474 | -0.02(-0.06%) |
Aug 21, 2014 | 35.75 | 35.89 | 35.75 | 35.89 | 5,700 | +0.16(+0.45%) |
Aug 20, 2014 | 35.57 | 35.76 | 35.54 | 35.73 | 8,099 | +0.15(+0.42%) |
Aug 19, 2014 | 35.28 | 35.59 | 35.33 | 35.58 | 3,853 | +0.25(+0.71%) |
Aug 18, 2014 | 35.25 | 35.33 | 35.03 | 35.33 | 14,739 | +0.48(+1.38%) |
Aug 15, 2014 | 35.02 | 35.02 | 34.73 | 34.85 | 2,629 | -0.02(-0.06%) |
Aug 14, 2014 | 34.95 | 34.96 | 34.87 | 34.87 | 4,957 | -0.06(-0.17%) |
Aug 13, 2014 | 34.86 | 34.98 | 34.84 | 34.93 | 8,049 | +0.43(+1.25%) |
Aug 12, 2014 | 34.61 | 34.61 | 34.34 | 34.50 | 6,334 | -0.11(-0.31%) |
Aug 11, 2014 | 34.60 | 34.83 | 34.60 | 34.61 | 3,054 | +0.25(+0.74%) |
Aug 08, 2014 | 34.12 | 34.38 | 34.12 | 34.35 | 2,722 | +0.18(+0.53%) |
Aug 07, 2014 | 34.62 | 34.67 | 34.17 | 34.17 | 2,100 | -0.16(-0.47%) |
Aug 06, 2014 | 33.84 | 34.33 | 33.84 | 34.33 | 3,111 | +0.14(+0.42%) |
Aug 05, 2014 | 34.33 | 34.52 | 34.18 | 34.19 | 3,465 | -0.21(-0.62%) |
Aug 04, 2014 | 34.36 | 34.40 | 34.18 | 34.40 | 2,102 | +0.07(+0.20%) |