Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.22 | 36.52 | 35.97 | 36.27 | 1,893,491 | +0.67(+1.87%) |
Oct 30, 2014 | 35.66 | 35.86 | 35.31 | 35.61 | 1,573,730 | -0.09(-0.26%) |
Oct 29, 2014 | 35.90 | 36.05 | 35.44 | 35.70 | 937,522 | -0.23(-0.64%) |
Oct 28, 2014 | 35.39 | 36.05 | 35.26 | 35.93 | 1,538,141 | +0.76(+2.15%) |
Oct 27, 2014 | 34.90 | 35.27 | 35.00 | 35.17 | 1,394,516 | +0.18(+0.50%) |
Oct 24, 2014 | 34.86 | 35.08 | 34.75 | 35.00 | 733,815 | +0.24(+0.69%) |
Oct 23, 2014 | 34.89 | 35.19 | 34.69 | 34.76 | 858,962 | +0.26(+0.75%) |
Oct 22, 2014 | 34.55 | 35.04 | 34.42 | 34.50 | 2,132,788 | +0.02(+0.05%) |
Oct 21, 2014 | 34.07 | 34.53 | 33.77 | 34.48 | 1,919,377 | +1.25(+3.75%) |
Oct 20, 2014 | 32.94 | 33.29 | 32.94 | 33.23 | 1,434,989 | +0.05(+0.14%) |
Oct 17, 2014 | 32.85 | 33.39 | 32.60 | 33.19 | 1,858,652 | +0.63(+1.93%) |
Oct 16, 2014 | 31.68 | 32.66 | 31.68 | 32.56 | 2,207,814 | -0.15(-0.45%) |
Oct 15, 2014 | 33.01 | 33.01 | 31.37 | 32.71 | 4,627,501 | -0.75(-2.24%) |
Oct 14, 2014 | 33.54 | 33.82 | 33.20 | 33.45 | 2,059,866 | -0.03(-0.08%) |
Oct 13, 2014 | 34.06 | 34.32 | 33.45 | 33.48 | 1,565,947 | -0.54(-1.58%) |
Oct 10, 2014 | 34.66 | 34.90 | 34.01 | 34.02 | 2,422,524 | -0.57(-1.66%) |
Oct 09, 2014 | 35.59 | 35.82 | 34.59 | 34.59 | 2,587,106 | -1.08(-3.03%) |
Oct 08, 2014 | 35.57 | 35.78 | 35.18 | 35.67 | 1,816,195 | +0.10(+0.29%) |
Oct 07, 2014 | 35.89 | 36.03 | 35.53 | 35.57 | 1,567,948 | -0.44(-1.23%) |
Oct 06, 2014 | 36.36 | 36.47 | 35.85 | 36.01 | 1,158,447 | -0.16(-0.43%) |
Oct 03, 2014 | 35.93 | 36.36 | 35.89 | 36.17 | 1,769,246 | +0.51(+1.43%) |
Oct 02, 2014 | 35.68 | 36.07 | 35.29 | 35.66 | 1,848,466 | -0.01(-0.03%) |
Oct 01, 2014 | 36.10 | 36.24 | 35.46 | 35.67 | 1,806,187 | -0.46(-1.28%) |
Sep 30, 2014 | 36.13 | 36.29 | 35.83 | 36.13 | 1,437,278 | +0.06(+0.18%) |
Sep 29, 2014 | 36.36 | 36.44 | 35.86 | 36.07 | 1,869,192 | -0.02(-0.05%) |
Sep 26, 2014 | 35.98 | 36.12 | 35.67 | 36.09 | 1,002,266 | +0.25(+0.70%) |
Sep 25, 2014 | 36.05 | 36.06 | 35.65 | 35.84 | 1,281,954 | -0.35(-0.97%) |
Sep 24, 2014 | 35.59 | 36.26 | 35.55 | 36.19 | 1,326,331 | +0.55(+1.56%) |
Sep 23, 2014 | 36.11 | 36.44 | 35.61 | 35.63 | 1,363,382 | -0.56(-1.56%) |
Sep 22, 2014 | 36.56 | 36.62 | 35.91 | 36.20 | 1,363,024 | -0.49(-1.34%) |
Sep 19, 2014 | 36.99 | 37.04 | 36.42 | 36.69 | 3,325,348 | +0.01(+0.03%) |
Sep 18, 2014 | 36.68 | 36.97 | 36.65 | 36.68 | 1,409,614 | +0.08(+0.23%) |
Sep 17, 2014 | 36.62 | 36.78 | 36.33 | 36.60 | 1,274,039 | +0.15(+0.41%) |
Sep 16, 2014 | 36.48 | 36.62 | 36.30 | 36.45 | 1,355,561 | -0.11(-0.30%) |
Sep 15, 2014 | 36.44 | 36.59 | 36.00 | 36.56 | 1,141,620 | -0.02(-0.05%) |
Sep 12, 2014 | 36.28 | 36.62 | 36.28 | 36.58 | 3,406,205 | +0.24(+0.66%) |
Sep 11, 2014 | 36.13 | 36.45 | 36.08 | 36.34 | 1,719,350 | +0.03(+0.08%) |
Sep 10, 2014 | 36.19 | 36.37 | 36.12 | 36.31 | 1,839,516 | +0.29(+0.80%) |
Sep 09, 2014 | 36.44 | 36.50 | 35.94 | 36.02 | 2,151,301 | -0.46(-1.27%) |
Sep 08, 2014 | 36.22 | 36.60 | 36.02 | 36.48 | 2,368,447 | +0.30(+0.84%) |
Sep 05, 2014 | 35.90 | 36.25 | 35.67 | 36.18 | 1,820,292 | +0.17(+0.46%) |
Sep 04, 2014 | 36.13 | 36.37 | 35.92 | 36.01 | 3,530,531 | -0.07(-0.20%) |
Sep 03, 2014 | 36.41 | 36.48 | 36.09 | 36.09 | 12,632,228 | -0.30(-0.81%) |
Sep 02, 2014 | 36.40 | 36.68 | 36.19 | 36.38 | 1,106,497 | +0.26(+0.72%) |
Aug 29, 2014 | 36.05 | 36.12 | 36.12 | 36.12 | 1,260,853 | +0.19(+0.54%) |
Aug 28, 2014 | 36.35 | 36.36 | 35.86 | 35.93 | 1,988,055 | -0.48(-1.32%) |
Aug 27, 2014 | 36.46 | 36.57 | 36.24 | 36.41 | 992,133 | +0.18(+0.48%) |
Aug 26, 2014 | 35.97 | 36.31 | 35.92 | 36.24 | 1,716,559 | +0.26(+0.72%) |
Aug 25, 2014 | 36.12 | 36.36 | 35.96 | 35.98 | 853,500 | +0.11(+0.31%) |
Aug 22, 2014 | 35.80 | 36.10 | 35.69 | 35.87 | 746,171 | +0.03(+0.08%) |
Aug 21, 2014 | 35.95 | 35.95 | 35.42 | 35.84 | 1,068,859 | +0.09(+0.26%) |
Aug 20, 2014 | 35.83 | 35.98 | 35.63 | 35.75 | 929,232 | -0.10(-0.28%) |
Aug 19, 2014 | 35.83 | 35.93 | 35.54 | 35.85 | 1,093,081 | +0.21(+0.60%) |
Aug 18, 2014 | 35.34 | 35.63 | 35.17 | 35.63 | 1,087,642 | +0.51(+1.45%) |
Aug 15, 2014 | 35.14 | 35.42 | 34.61 | 35.13 | 1,642,638 | +0.15(+0.42%) |
Aug 14, 2014 | 34.74 | 35.17 | 34.56 | 34.98 | 1,667,436 | +0.43(+1.23%) |
Aug 13, 2014 | 34.36 | 35.01 | 34.29 | 34.55 | 2,213,391 | +0.39(+1.14%) |
Aug 12, 2014 | 33.93 | 34.25 | 33.93 | 34.17 | 1,341,677 | +0.14(+0.41%) |
Aug 11, 2014 | 33.91 | 34.40 | 33.73 | 34.03 | 1,272,663 | +0.25(+0.74%) |
Aug 08, 2014 | 33.34 | 33.73 | 33.12 | 33.78 | 946,712 | +0.43(+1.27%) |
Aug 07, 2014 | 33.84 | 34.17 | 33.25 | 33.35 | 1,724,060 | -0.27(-0.80%) |
Aug 06, 2014 | 34.72 | 34.86 | 33.02 | 33.62 | 3,524,687 | -0.68(-1.99%) |
Aug 05, 2014 | 34.05 | 34.48 | 33.92 | 34.30 | 1,256,676 | +0.02(+0.05%) |
Aug 04, 2014 | 34.17 | 34.29 | 33.80 | 34.29 | 1,006,079 | +0.23(+0.68%) |