Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.88 | 34.58 | 33.63 | 34.55 | 1,252,222 | +0.94(+2.80%) |
Oct 30, 2014 | 33.26 | 33.66 | 33.04 | 33.61 | 851,127 | +0.12(+0.36%) |
Oct 29, 2014 | 33.97 | 33.97 | 33.14 | 33.49 | 1,160,702 | -0.14(-0.43%) |
Oct 28, 2014 | 34.52 | 34.55 | 33.40 | 33.63 | 1,562,466 | +0.36(+1.09%) |
Oct 27, 2014 | 33.02 | 33.41 | 32.94 | 33.27 | 1,425,796 | -0.14(-0.41%) |
Oct 24, 2014 | 33.22 | 33.49 | 32.87 | 33.41 | 504,278 | +0.12(+0.36%) |
Oct 23, 2014 | 32.73 | 33.51 | 32.72 | 33.29 | 968,351 | +1.00(+3.09%) |
Oct 22, 2014 | 33.06 | 33.22 | 32.27 | 32.29 | 690,934 | -0.68(-2.07%) |
Oct 21, 2014 | 32.15 | 33.01 | 32.09 | 32.98 | 919,673 | +1.06(+3.32%) |
Oct 20, 2014 | 31.75 | 31.88 | 31.62 | 31.91 | 680,833 | +0.16(+0.51%) |
Oct 17, 2014 | 31.46 | 32.06 | 31.43 | 31.75 | 1,001,429 | +0.47(+1.52%) |
Oct 16, 2014 | 30.83 | 31.50 | 30.46 | 31.28 | 1,664,295 | +0.05(+0.15%) |
Oct 15, 2014 | 30.56 | 31.47 | 30.23 | 31.23 | 1,278,710 | +0.10(+0.31%) |
Oct 14, 2014 | 30.92 | 31.62 | 30.89 | 31.13 | 1,020,519 | +0.41(+1.33%) |
Oct 13, 2014 | 30.88 | 31.58 | 30.71 | 30.72 | 1,137,688 | -0.22(-0.70%) |
Oct 10, 2014 | 31.66 | 31.73 | 30.90 | 30.94 | 974,204 | -0.77(-2.43%) |
Oct 09, 2014 | 32.60 | 32.76 | 31.71 | 31.71 | 831,666 | -0.96(-2.95%) |
Oct 08, 2014 | 32.39 | 32.69 | 31.80 | 32.68 | 1,816,490 | +0.26(+0.79%) |
Oct 07, 2014 | 33.06 | 33.15 | 32.42 | 32.42 | 1,211,049 | -0.94(-2.82%) |
Oct 06, 2014 | 33.32 | 33.55 | 33.27 | 33.36 | 1,273,058 | +0.18(+0.53%) |
Oct 03, 2014 | 33.34 | 33.44 | 32.94 | 33.18 | 1,561,465 | +0.02(+0.07%) |
Oct 02, 2014 | 33.49 | 33.74 | 33.10 | 33.16 | 1,312,254 | -0.33(-0.98%) |
Oct 01, 2014 | 33.96 | 33.97 | 32.93 | 33.49 | 2,303,092 | -0.58(-1.70%) |
Sep 30, 2014 | 34.57 | 34.57 | 34.03 | 34.07 | 1,107,535 | -0.47(-1.35%) |
Sep 29, 2014 | 34.38 | 34.79 | 34.26 | 34.53 | 1,140,311 | -0.22(-0.62%) |
Sep 26, 2014 | 34.47 | 34.80 | 34.36 | 34.75 | 648,481 | +0.27(+0.79%) |
Sep 25, 2014 | 34.73 | 34.73 | 34.29 | 34.48 | 829,686 | -0.36(-1.04%) |
Sep 24, 2014 | 34.99 | 35.06 | 34.67 | 34.84 | 852,645 | -0.18(-0.53%) |
Sep 23, 2014 | 35.31 | 35.49 | 35.02 | 35.02 | 811,283 | -0.40(-1.13%) |
Sep 22, 2014 | 35.87 | 35.87 | 35.30 | 35.43 | 913,663 | -0.64(-1.78%) |
Sep 19, 2014 | 36.63 | 36.63 | 35.97 | 36.07 | 2,771,132 | -0.34(-0.93%) |
Sep 18, 2014 | 35.96 | 36.42 | 35.73 | 36.41 | 746,955 | +0.60(+1.68%) |
Sep 17, 2014 | 35.87 | 36.26 | 35.71 | 35.80 | 638,293 | +0.02(+0.07%) |
Sep 16, 2014 | 35.80 | 36.00 | 35.51 | 35.78 | 1,055,440 | -0.20(-0.56%) |
Sep 15, 2014 | 36.30 | 36.32 | 35.85 | 35.98 | 675,841 | -0.33(-0.91%) |
Sep 12, 2014 | 36.37 | 36.58 | 36.13 | 36.31 | 2,157,443 | +0.00(+0.00%) |
Sep 11, 2014 | 35.66 | 36.46 | 35.66 | 36.31 | 2,920,707 | +0.47(+1.30%) |
Sep 10, 2014 | 35.72 | 35.95 | 35.48 | 35.84 | 1,253,652 | -0.01(-0.02%) |
Sep 09, 2014 | 36.06 | 36.14 | 35.75 | 35.85 | 814,404 | -0.19(-0.54%) |
Sep 08, 2014 | 35.98 | 36.21 | 35.60 | 36.05 | 1,202,689 | -0.12(-0.33%) |
Sep 05, 2014 | 36.25 | 36.31 | 35.96 | 36.17 | 671,304 | -0.09(-0.24%) |
Sep 04, 2014 | 36.17 | 36.71 | 36.11 | 36.25 | 1,054,860 | +0.07(+0.20%) |
Sep 03, 2014 | 36.64 | 36.77 | 36.05 | 36.18 | 1,185,000 | -0.18(-0.51%) |
Sep 02, 2014 | 36.39 | 36.92 | 36.32 | 36.37 | 1,554,998 | -0.03(-0.09%) |
Aug 29, 2014 | 36.61 | 36.40 | 36.40 | 36.40 | 1,451,811 | -0.06(-0.18%) |
Aug 28, 2014 | 36.30 | 36.61 | 36.13 | 36.46 | 1,079,903 | -0.05(-0.13%) |
Aug 27, 2014 | 36.58 | 36.72 | 36.33 | 36.51 | 794,166 | -0.11(-0.31%) |
Aug 26, 2014 | 36.77 | 36.99 | 36.59 | 36.62 | 828,701 | +0.01(+0.02%) |
Aug 25, 2014 | 36.87 | 37.07 | 36.54 | 36.62 | 690,250 | -0.07(-0.20%) |
Aug 22, 2014 | 36.66 | 36.87 | 36.29 | 36.69 | 979,076 | -0.01(-0.02%) |
Aug 21, 2014 | 36.97 | 37.15 | 36.51 | 36.70 | 1,291,460 | -0.29(-0.78%) |
Aug 20, 2014 | 36.99 | 37.11 | 36.79 | 36.99 | 848,431 | +0.02(+0.04%) |
Aug 19, 2014 | 37.16 | 37.18 | 36.91 | 36.97 | 1,086,315 | -0.11(-0.30%) |
Aug 18, 2014 | 36.89 | 37.18 | 36.89 | 37.08 | 879,414 | +0.41(+1.12%) |
Aug 15, 2014 | 36.93 | 37.04 | 36.37 | 36.67 | 944,826 | -0.16(-0.44%) |
Aug 14, 2014 | 37.09 | 37.12 | 36.67 | 36.83 | 904,397 | -0.14(-0.39%) |
Aug 13, 2014 | 36.56 | 37.10 | 36.21 | 36.98 | 1,666,365 | +0.65(+1.78%) |
Aug 12, 2014 | 36.35 | 36.63 | 35.92 | 36.33 | 1,588,488 | -0.03(-0.09%) |
Aug 11, 2014 | 36.91 | 36.99 | 36.25 | 36.36 | 1,598,769 | -0.30(-0.83%) |
Aug 08, 2014 | 35.89 | 36.58 | 35.74 | 36.67 | 1,407,054 | +0.74(+2.05%) |
Aug 07, 2014 | 36.31 | 36.57 | 35.87 | 35.93 | 1,178,521 | -0.29(-0.79%) |
Aug 06, 2014 | 35.93 | 36.33 | 35.75 | 36.22 | 1,631,588 | +0.14(+0.38%) |
Aug 05, 2014 | 36.13 | 36.44 | 35.81 | 36.08 | 1,898,319 | -0.12(-0.33%) |
Aug 04, 2014 | 35.75 | 36.32 | 35.64 | 36.20 | 1,768,495 | +0.62(+1.75%) |