Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.24 | 34.42 | 34.09 | 34.35 | 87,294 | +0.21(+0.62%) |
Oct 30, 2014 | 34.45 | 34.45 | 33.80 | 34.14 | 52,946 | -0.49(-1.41%) |
Oct 29, 2014 | 34.51 | 34.63 | 34.44 | 34.63 | 65,539 | +0.04(+0.12%) |
Oct 28, 2014 | 34.57 | 35.00 | 34.41 | 34.59 | 69,591 | +0.14(+0.41%) |
Oct 27, 2014 | 33.71 | 34.70 | 33.60 | 34.45 | 141,997 | +0.71(+2.10%) |
Oct 24, 2014 | 34.33 | 34.56 | 33.74 | 33.74 | 52,573 | -0.25(-0.74%) |
Oct 23, 2014 | 33.88 | 34.40 | 33.86 | 33.99 | 51,268 | +0.30(+0.89%) |
Oct 22, 2014 | 34.00 | 34.00 | 33.53 | 33.69 | 95,149 | -0.21(-0.62%) |
Oct 21, 2014 | 33.61 | 34.00 | 33.38 | 33.90 | 88,172 | +0.30(+0.89%) |
Oct 20, 2014 | 33.25 | 33.89 | 33.01 | 33.60 | 111,604 | +0.33(+0.99%) |
Oct 17, 2014 | 32.60 | 33.34 | 32.60 | 33.27 | 189,367 | +1.02(+3.16%) |
Oct 16, 2014 | 30.53 | 32.25 | 30.53 | 32.25 | 299,052 | +1.96(+6.47%) |
Oct 15, 2014 | 29.67 | 30.43 | 29.10 | 30.29 | 140,062 | +0.04(+0.13%) |
Oct 14, 2014 | 30.00 | 30.56 | 28.68 | 30.25 | 179,951 | -0.69(-2.23%) |
Oct 10, 2014 | 30.94 | 30.94 | 30.94 | 0 | -0.58(-1.84%) | |
Oct 09, 2014 | 31.90 | 32.09 | 31.42 | 31.52 | 120,678 | -0.51(-1.59%) |
Oct 08, 2014 | 32.30 | 32.30 | 31.18 | 32.03 | 180,369 | -0.22(-0.68%) |
Oct 07, 2014 | 32.30 | 32.47 | 32.17 | 32.25 | 85,262 | -0.24(-0.74%) |
Oct 06, 2014 | 32.81 | 33.07 | 32.34 | 32.49 | 117,679 | -0.31(-0.95%) |
Oct 03, 2014 | 33.15 | 33.15 | 32.66 | 32.80 | 78,301 | -0.27(-0.82%) |
Oct 02, 2014 | 33.20 | 33.23 | 32.11 | 33.07 | 146,283 | -0.17(-0.51%) |
Oct 01, 2014 | 33.42 | 33.54 | 32.96 | 33.24 | 62,163 | -0.18(-0.54%) |
Sep 30, 2014 | 33.01 | 33.60 | 33.01 | 33.42 | 92,815 | +0.22(+0.66%) |
Sep 29, 2014 | 33.20 | 33.36 | 32.79 | 33.20 | 68,655 | -0.09(-0.27%) |
Sep 26, 2014 | 33.27 | 33.62 | 32.86 | 33.29 | 62,642 | -0.24(-0.72%) |
Sep 25, 2014 | 33.86 | 33.86 | 33.28 | 33.53 | 113,459 | -0.46(-1.35%) |
Sep 24, 2014 | 33.68 | 34.09 | 33.68 | 33.99 | 69,333 | +0.24(+0.71%) |
Sep 23, 2014 | 34.25 | 34.25 | 33.65 | 33.75 | 122,343 | -0.53(-1.55%) |
Sep 22, 2014 | 34.64 | 34.74 | 34.28 | 34.28 | 64,041 | -0.48(-1.38%) |
Sep 19, 2014 | 34.41 | 34.73 | 34.34 | 34.76 | 333,592 | +0.24(+0.70%) |
Sep 18, 2014 | 34.65 | 34.79 | 34.29 | 34.52 | 68,138 | -0.14(-0.40%) |
Sep 17, 2014 | 34.99 | 34.99 | 34.38 | 34.66 | 93,486 | -0.20(-0.57%) |
Sep 16, 2014 | 34.93 | 35.14 | 34.52 | 34.86 | 67,395 | -0.21(-0.60%) |
Sep 15, 2014 | 35.20 | 35.25 | 34.90 | 35.07 | 59,685 | -0.17(-0.48%) |
Sep 12, 2014 | 35.15 | 35.43 | 34.88 | 35.24 | 59,284 | -0.05(-0.14%) |
Sep 11, 2014 | 35.35 | 35.54 | 35.05 | 35.29 | 70,051 | -0.19(-0.54%) |
Sep 10, 2014 | 35.58 | 35.62 | 35.43 | 35.48 | 40,132 | +0.01(+0.03%) |
Sep 09, 2014 | 35.60 | 35.74 | 35.05 | 35.47 | 64,260 | -0.13(-0.37%) |
Sep 08, 2014 | 35.40 | 35.94 | 35.18 | 35.60 | 127,379 | +0.28(+0.79%) |
Sep 05, 2014 | 35.14 | 35.54 | 35.14 | 35.32 | 90,174 | +0.09(+0.26%) |
Sep 04, 2014 | 35.75 | 35.92 | 35.20 | 35.23 | 90,620 | -0.65(-1.81%) |
Sep 03, 2014 | 36.42 | 36.69 | 35.72 | 35.88 | 80,727 | -0.54(-1.48%) |
Sep 02, 2014 | 36.07 | 36.45 | 36.05 | 36.42 | 48,313 | +0.25(+0.69%) |
Aug 29, 2014 | 36.17 | 36.17 | 36.17 | 0 | +0.04(+0.11%) | |
Aug 28, 2014 | 36.25 | 36.49 | 36.00 | 36.13 | 79,054 | -0.12(-0.33%) |
Aug 27, 2014 | 36.01 | 36.39 | 35.90 | 36.25 | 146,925 | +0.15(+0.42%) |
Aug 26, 2014 | 35.78 | 36.09 | 35.78 | 36.10 | 69,806 | +0.14(+0.39%) |
Aug 25, 2014 | 35.95 | 36.00 | 35.78 | 35.96 | 47,348 | +0.05(+0.14%) |
Aug 22, 2014 | 35.85 | 35.95 | 35.75 | 35.91 | 65,723 | +0.07(+0.20%) |
Aug 21, 2014 | 35.89 | 35.90 | 35.56 | 35.84 | 45,408 | +0.07(+0.20%) |
Aug 20, 2014 | 35.30 | 35.88 | 35.24 | 35.77 | 82,198 | +0.45(+1.27%) |
Aug 19, 2014 | 34.73 | 35.46 | 34.73 | 35.32 | 87,166 | +0.59(+1.70%) |
Aug 18, 2014 | 34.65 | 34.88 | 34.52 | 34.73 | 41,262 | +0.13(+0.38%) |
Aug 15, 2014 | 34.37 | 34.50 | 34.37 | 34.60 | 66,687 | +0.10(+0.29%) |
Aug 14, 2014 | 34.25 | 34.53 | 34.13 | 34.50 | 66,087 | +0.27(+0.79%) |
Aug 13, 2014 | 34.51 | 34.51 | 34.15 | 34.23 | 45,880 | -0.29(-0.84%) |
Aug 12, 2014 | 34.26 | 34.94 | 34.16 | 34.52 | 97,936 | +0.14(+0.41%) |
Aug 11, 2014 | 33.50 | 34.45 | 33.50 | 34.38 | 87,777 | +0.98(+2.93%) |
Aug 08, 2014 | 33.15 | 33.45 | 33.12 | 33.40 | 52,425 | +0.22(+0.66%) |
Aug 07, 2014 | 33.25 | 33.29 | 33.10 | 33.18 | 89,367 | -0.07(-0.21%) |
Aug 06, 2014 | 32.83 | 33.35 | 32.17 | 33.25 | 73,317 | +0.17(+0.51%) |
Aug 05, 2014 | 32.87 | 33.27 | 32.81 | 33.08 | 82,079 | +0.19(+0.58%) |