Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.12 | 34.75 | 34.03 | 34.35 | 141,715 | +0.32(+0.94%) |
Oct 30, 2014 | 34.01 | 34.44 | 33.92 | 34.03 | 89,813 | -0.01(-0.03%) |
Oct 29, 2014 | 34.63 | 34.72 | 33.66 | 34.04 | 162,184 | -0.51(-1.48%) |
Oct 28, 2014 | 33.98 | 34.66 | 33.84 | 34.55 | 162,596 | +0.72(+2.13%) |
Oct 27, 2014 | 33.32 | 33.89 | 33.36 | 33.83 | 190,116 | +0.47(+1.41%) |
Oct 24, 2014 | 33.20 | 33.65 | 33.04 | 33.36 | 194,580 | +0.27(+0.82%) |
Oct 23, 2014 | 32.85 | 33.22 | 32.76 | 33.09 | 138,457 | +0.38(+1.16%) |
Oct 22, 2014 | 33.32 | 33.36 | 32.55 | 32.71 | 290,720 | -0.78(-2.33%) |
Oct 21, 2014 | 32.93 | 33.83 | 32.77 | 33.49 | 211,427 | +0.70(+2.13%) |
Oct 20, 2014 | 33.60 | 33.72 | 32.24 | 32.79 | 474,422 | -0.85(-2.53%) |
Oct 17, 2014 | 33.95 | 33.95 | 33.42 | 33.64 | 102,417 | -0.03(-0.09%) |
Oct 16, 2014 | 33.45 | 33.85 | 33.30 | 33.67 | 178,614 | -0.16(-0.47%) |
Oct 15, 2014 | 33.68 | 33.97 | 33.56 | 33.83 | 133,126 | -0.04(-0.12%) |
Oct 14, 2014 | 33.94 | 34.23 | 33.67 | 33.87 | 151,562 | +0.10(+0.30%) |
Oct 13, 2014 | 33.85 | 34.14 | 33.53 | 33.77 | 108,931 | -0.13(-0.38%) |
Oct 10, 2014 | 34.19 | 34.45 | 33.69 | 33.90 | 201,261 | -0.43(-1.25%) |
Oct 09, 2014 | 34.26 | 34.69 | 34.08 | 34.33 | 185,445 | +0.04(+0.12%) |
Oct 08, 2014 | 33.96 | 34.29 | 33.78 | 34.29 | 306,691 | +0.25(+0.73%) |
Oct 07, 2014 | 34.30 | 34.79 | 33.98 | 34.04 | 173,948 | -0.48(-1.39%) |
Oct 06, 2014 | 34.14 | 34.64 | 34.14 | 34.52 | 122,709 | +0.55(+1.62%) |
Oct 03, 2014 | 34.42 | 34.77 | 33.84 | 33.97 | 251,236 | -0.57(-1.65%) |
Oct 02, 2014 | 34.00 | 34.78 | 33.75 | 34.54 | 177,483 | +0.76(+2.25%) |
Oct 01, 2014 | 33.74 | 34.00 | 33.60 | 33.78 | 190,928 | +0.01(+0.03%) |
Sep 30, 2014 | 33.70 | 33.92 | 33.29 | 33.77 | 147,545 | +0.06(+0.18%) |
Sep 29, 2014 | 33.81 | 33.97 | 33.66 | 33.71 | 130,551 | -0.18(-0.53%) |
Sep 26, 2014 | 33.69 | 34.02 | 33.51 | 33.89 | 82,803 | +0.24(+0.71%) |
Sep 25, 2014 | 34.23 | 34.29 | 33.53 | 33.65 | 137,666 | -0.80(-2.32%) |
Sep 24, 2014 | 34.25 | 34.50 | 33.82 | 34.45 | 130,270 | +0.11(+0.32%) |
Sep 23, 2014 | 34.20 | 34.68 | 34.18 | 34.34 | 130,623 | +0.04(+0.12%) |
Sep 22, 2014 | 34.75 | 34.95 | 33.75 | 34.30 | 163,412 | -0.55(-1.58%) |
Sep 19, 2014 | 35.74 | 35.75 | 34.40 | 34.85 | 160,927 | -0.74(-2.08%) |
Sep 18, 2014 | 35.57 | 35.99 | 35.40 | 35.59 | 101,973 | +0.24(+0.68%) |
Sep 17, 2014 | 35.43 | 35.57 | 35.20 | 35.35 | 87,134 | -0.05(-0.14%) |
Sep 16, 2014 | 35.30 | 35.70 | 35.21 | 35.40 | 86,819 | +0.13(+0.37%) |
Sep 15, 2014 | 35.26 | 35.33 | 34.86 | 35.27 | 86,022 | -0.15(-0.42%) |
Sep 12, 2014 | 35.43 | 35.63 | 35.21 | 35.42 | 136,012 | -0.09(-0.25%) |
Sep 11, 2014 | 35.75 | 35.75 | 35.30 | 35.51 | 146,826 | -0.32(-0.89%) |
Sep 10, 2014 | 35.75 | 36.11 | 35.74 | 35.83 | 128,114 | +0.17(+0.48%) |
Sep 09, 2014 | 35.75 | 35.83 | 35.26 | 35.66 | 143,008 | -0.25(-0.70%) |
Sep 08, 2014 | 36.41 | 36.53 | 35.84 | 35.91 | 286,083 | -0.54(-1.48%) |
Sep 05, 2014 | 36.35 | 36.58 | 36.35 | 36.45 | 227,343 | +0.07(+0.19%) |
Sep 04, 2014 | 36.76 | 36.76 | 36.36 | 36.38 | 270,802 | -0.23(-0.63%) |
Sep 03, 2014 | 36.14 | 36.86 | 36.11 | 36.61 | 257,399 | +0.74(+2.06%) |
Sep 02, 2014 | 35.48 | 36.01 | 35.10 | 35.87 | 589,596 | +0.40(+1.13%) |
Aug 29, 2014 | 35.78 | 35.47 | 35.47 | 35.47 | 255,700 | -0.30(-0.84%) |
Aug 28, 2014 | 35.95 | 36.17 | 35.66 | 35.77 | 223,258 | -0.44(-1.22%) |
Aug 27, 2014 | 35.95 | 36.55 | 35.86 | 36.21 | 191,101 | +0.41(+1.15%) |
Aug 26, 2014 | 35.44 | 35.94 | 35.32 | 35.80 | 148,576 | +0.64(+1.82%) |
Aug 25, 2014 | 34.65 | 35.20 | 34.65 | 35.16 | 139,704 | +0.60(+1.74%) |
Aug 22, 2014 | 34.78 | 34.86 | 34.55 | 34.56 | 97,337 | -0.13(-0.37%) |
Aug 21, 2014 | 34.28 | 34.99 | 34.28 | 34.69 | 200,105 | +0.36(+1.05%) |
Aug 20, 2014 | 33.86 | 34.36 | 33.68 | 34.33 | 157,689 | +0.60(+1.78%) |
Aug 19, 2014 | 34.04 | 34.06 | 33.61 | 33.73 | 154,069 | -0.22(-0.65%) |
Aug 18, 2014 | 34.01 | 34.07 | 33.86 | 33.95 | 130,724 | +0.19(+0.56%) |
Aug 15, 2014 | 34.45 | 34.57 | 33.46 | 33.76 | 171,703 | -0.63(-1.83%) |
Aug 14, 2014 | 34.31 | 34.38 | 34.12 | 34.39 | 75,002 | +0.21(+0.61%) |
Aug 13, 2014 | 34.23 | 34.48 | 34.10 | 34.18 | 130,915 | +0.05(+0.15%) |
Aug 12, 2014 | 34.36 | 34.47 | 33.95 | 34.13 | 172,747 | -0.22(-0.64%) |
Aug 11, 2014 | 33.92 | 34.82 | 33.92 | 34.35 | 215,339 | +0.43(+1.27%) |
Aug 08, 2014 | 34.18 | 34.18 | 33.73 | 33.92 | 258,870 | -0.36(-1.05%) |
Aug 07, 2014 | 35.38 | 35.38 | 34.19 | 34.28 | 218,396 | -1.11(-3.14%) |
Aug 06, 2014 | 34.99 | 35.51 | 34.64 | 35.39 | 187,208 | +0.20(+0.57%) |
Aug 05, 2014 | 35.68 | 35.69 | 35.01 | 35.19 | 164,062 | -0.70(-1.95%) |
Aug 04, 2014 | 35.48 | 36.12 | 35.18 | 35.89 | 116,181 | +0.51(+1.44%) |