Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.49 | 42.49 | 38.19 | 40.98 | 273,151 | +2.79(+7.31%) |
Oct 30, 2014 | 36.85 | 38.48 | 36.51 | 38.19 | 126,744 | +1.09(+2.95%) |
Oct 29, 2014 | 37.28 | 37.60 | 36.67 | 37.09 | 106,719 | +0.02(+0.07%) |
Oct 28, 2014 | 36.64 | 37.30 | 36.50 | 37.07 | 231,976 | +0.72(+1.98%) |
Oct 27, 2014 | 35.99 | 36.48 | 36.26 | 36.35 | 71,019 | +0.09(+0.25%) |
Oct 24, 2014 | 36.36 | 36.60 | 35.63 | 36.26 | 72,438 | -0.06(-0.17%) |
Oct 23, 2014 | 35.75 | 36.62 | 35.56 | 36.32 | 95,679 | +1.02(+2.89%) |
Oct 22, 2014 | 36.25 | 36.25 | 35.21 | 35.30 | 70,194 | -0.50(-1.40%) |
Oct 21, 2014 | 35.74 | 36.47 | 35.67 | 35.80 | 104,502 | +0.19(+0.53%) |
Oct 20, 2014 | 36.10 | 36.10 | 35.47 | 35.61 | 102,128 | -0.75(-2.06%) |
Oct 17, 2014 | 37.00 | 37.00 | 36.27 | 36.36 | 168,504 | -0.20(-0.55%) |
Oct 16, 2014 | 36.36 | 37.39 | 36.26 | 36.56 | 230,492 | -0.27(-0.73%) |
Oct 15, 2014 | 35.00 | 36.91 | 34.58 | 36.83 | 108,748 | +1.29(+3.63%) |
Oct 14, 2014 | 34.93 | 35.86 | 34.76 | 35.54 | 128,318 | +0.88(+2.54%) |
Oct 13, 2014 | 33.84 | 35.09 | 33.84 | 34.66 | 115,333 | +0.74(+2.18%) |
Oct 10, 2014 | 34.16 | 34.82 | 33.84 | 33.92 | 284,519 | -0.45(-1.31%) |
Oct 09, 2014 | 35.47 | 35.51 | 34.31 | 34.37 | 48,597 | -1.01(-2.85%) |
Oct 08, 2014 | 34.62 | 35.55 | 34.32 | 35.38 | 85,215 | +0.67(+1.93%) |
Oct 07, 2014 | 35.46 | 35.57 | 34.67 | 34.71 | 94,569 | -0.95(-2.66%) |
Oct 06, 2014 | 36.20 | 36.37 | 35.65 | 35.66 | 80,644 | -0.52(-1.44%) |
Oct 03, 2014 | 35.76 | 36.23 | 35.31 | 36.18 | 63,487 | +0.79(+2.23%) |
Oct 02, 2014 | 35.29 | 35.55 | 35.14 | 35.39 | 149,094 | +0.16(+0.45%) |
Oct 01, 2014 | 35.35 | 35.54 | 35.06 | 35.23 | 156,973 | -0.33(-0.93%) |
Sep 30, 2014 | 35.61 | 35.76 | 35.31 | 35.56 | 146,553 | -0.07(-0.20%) |
Sep 29, 2014 | 35.27 | 35.74 | 35.23 | 35.63 | 93,469 | -0.04(-0.11%) |
Sep 26, 2014 | 35.35 | 35.77 | 35.28 | 35.67 | 99,661 | +0.39(+1.11%) |
Sep 25, 2014 | 35.43 | 35.43 | 34.83 | 35.28 | 111,498 | -0.18(-0.51%) |
Sep 24, 2014 | 34.94 | 35.68 | 34.76 | 35.46 | 69,536 | +0.48(+1.37%) |
Sep 23, 2014 | 35.55 | 35.69 | 34.75 | 34.98 | 192,860 | -0.63(-1.77%) |
Sep 22, 2014 | 35.59 | 36.07 | 35.28 | 35.61 | 104,944 | -0.25(-0.70%) |
Sep 19, 2014 | 35.80 | 36.34 | 35.66 | 35.86 | 182,875 | +0.14(+0.39%) |
Sep 18, 2014 | 35.10 | 35.78 | 34.96 | 35.72 | 99,981 | +0.69(+1.97%) |
Sep 17, 2014 | 34.92 | 35.38 | 34.78 | 35.03 | 84,784 | +0.05(+0.14%) |
Sep 16, 2014 | 34.97 | 35.33 | 34.78 | 34.98 | 78,923 | +0.00(+0.00%) |
Sep 15, 2014 | 35.28 | 35.40 | 34.85 | 34.98 | 133,333 | -0.38(-1.07%) |
Sep 12, 2014 | 35.57 | 35.68 | 35.16 | 35.36 | 139,757 | -0.33(-0.92%) |
Sep 11, 2014 | 35.45 | 35.92 | 35.44 | 35.69 | 146,842 | -0.05(-0.14%) |
Sep 10, 2014 | 35.40 | 35.78 | 35.06 | 35.74 | 88,263 | +0.31(+0.87%) |
Sep 09, 2014 | 35.00 | 35.57 | 34.55 | 35.43 | 175,716 | +0.84(+2.43%) |
Sep 08, 2014 | 34.56 | 34.81 | 34.12 | 34.59 | 61,564 | +0.11(+0.32%) |
Sep 05, 2014 | 33.95 | 34.48 | 33.89 | 34.48 | 45,487 | +0.36(+1.06%) |
Sep 04, 2014 | 34.49 | 34.62 | 33.92 | 34.12 | 51,589 | -0.37(-1.07%) |
Sep 03, 2014 | 34.38 | 34.71 | 34.09 | 34.49 | 108,156 | -0.05(-0.14%) |
Sep 02, 2014 | 34.02 | 34.73 | 34.02 | 34.54 | 57,803 | +0.49(+1.44%) |
Aug 29, 2014 | 33.75 | 34.05 | 34.05 | 34.05 | 58,200 | +0.30(+0.89%) |
Aug 28, 2014 | 34.41 | 34.41 | 33.68 | 33.75 | 66,926 | -0.93(-2.68%) |
Aug 27, 2014 | 34.44 | 34.75 | 34.13 | 34.68 | 92,697 | +0.25(+0.73%) |
Aug 26, 2014 | 33.92 | 34.52 | 33.73 | 34.43 | 72,894 | +0.45(+1.32%) |
Aug 25, 2014 | 34.28 | 34.40 | 33.80 | 33.98 | 33,343 | -0.18(-0.53%) |
Aug 22, 2014 | 34.37 | 34.37 | 34.03 | 34.16 | 39,695 | -0.28(-0.81%) |
Aug 21, 2014 | 34.17 | 34.52 | 33.54 | 34.44 | 124,838 | +0.21(+0.61%) |
Aug 20, 2014 | 34.90 | 34.90 | 34.06 | 34.23 | 113,430 | -0.81(-2.31%) |
Aug 19, 2014 | 34.68 | 35.23 | 34.62 | 35.04 | 91,112 | +0.30(+0.86%) |
Aug 18, 2014 | 34.56 | 35.22 | 34.36 | 34.74 | 110,471 | +0.42(+1.22%) |
Aug 15, 2014 | 35.01 | 35.31 | 33.82 | 34.32 | 243,240 | +0.40(+1.18%) |
Aug 14, 2014 | 33.80 | 34.17 | 33.50 | 33.92 | 132,109 | +0.06(+0.18%) |
Aug 13, 2014 | 33.59 | 34.45 | 33.53 | 33.86 | 171,243 | +0.37(+1.10%) |
Aug 12, 2014 | 33.74 | 33.74 | 33.19 | 33.49 | 177,384 | -0.33(-0.98%) |
Aug 11, 2014 | 33.38 | 34.00 | 33.07 | 33.82 | 144,565 | +0.59(+1.78%) |
Aug 08, 2014 | 33.05 | 33.57 | 32.97 | 33.23 | 141,608 | +0.08(+0.24%) |
Aug 07, 2014 | 33.50 | 33.57 | 32.92 | 33.15 | 135,376 | -0.16(-0.48%) |
Aug 06, 2014 | 34.00 | 34.00 | 32.57 | 33.31 | 329,658 | +1.65(+5.21%) |
Aug 05, 2014 | 31.56 | 32.10 | 31.30 | 31.66 | 138,002 | -0.02(-0.06%) |
Aug 04, 2014 | 31.53 | 32.04 | 31.27 | 31.68 | 162,221 | +0.30(+0.96%) |