Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.97 | 35.10 | 34.48 | 35.02 | 21,780 | +0.53(+1.54%) |
Oct 30, 2014 | 34.24 | 34.84 | 33.83 | 34.49 | 21,326 | +0.58(+1.71%) |
Oct 29, 2014 | 33.78 | 34.18 | 33.76 | 33.91 | 33,802 | -0.03(-0.09%) |
Oct 28, 2014 | 34.94 | 35.09 | 33.75 | 33.94 | 42,950 | -1.06(-3.03%) |
Oct 27, 2014 | 36.72 | 36.72 | 34.87 | 35.00 | 21,413 | -1.49(-4.08%) |
Oct 24, 2014 | 35.32 | 36.78 | 35.32 | 36.49 | 53,461 | +1.49(+4.26%) |
Oct 23, 2014 | 34.78 | 35.09 | 34.60 | 35.00 | 14,932 | +0.37(+1.07%) |
Oct 22, 2014 | 34.95 | 35.33 | 34.42 | 34.63 | 19,990 | -0.25(-0.72%) |
Oct 21, 2014 | 33.52 | 34.88 | 33.40 | 34.88 | 94,934 | +1.25(+3.72%) |
Oct 20, 2014 | 34.38 | 34.38 | 33.30 | 33.63 | 39,706 | -0.22(-0.65%) |
Oct 17, 2014 | 34.51 | 34.81 | 33.77 | 33.85 | 35,006 | -0.15(-0.44%) |
Oct 16, 2014 | 32.61 | 34.13 | 32.61 | 34.00 | 28,928 | +1.23(+3.75%) |
Oct 15, 2014 | 32.91 | 32.91 | 32.20 | 32.77 | 32,951 | -0.11(-0.33%) |
Oct 14, 2014 | 32.66 | 33.03 | 32.65 | 32.88 | 43,674 | +0.23(+0.70%) |
Oct 10, 2014 | 32.65 | 32.65 | 32.65 | 0 | -0.16(-0.49%) | |
Oct 09, 2014 | 33.13 | 33.13 | 32.49 | 32.81 | 13,580 | -0.36(-1.09%) |
Oct 08, 2014 | 33.30 | 33.30 | 32.44 | 33.17 | 55,898 | +0.17(+0.52%) |
Oct 07, 2014 | 33.77 | 33.77 | 32.85 | 33.00 | 26,446 | -0.59(-1.76%) |
Oct 06, 2014 | 34.10 | 34.10 | 33.29 | 33.59 | 16,018 | -0.09(-0.27%) |
Oct 03, 2014 | 33.35 | 34.16 | 33.35 | 33.68 | 17,942 | +0.54(+1.63%) |
Oct 02, 2014 | 33.77 | 33.77 | 32.28 | 33.14 | 46,189 | -0.49(-1.46%) |
Oct 01, 2014 | 33.70 | 33.81 | 33.08 | 33.63 | 40,780 | +0.18(+0.54%) |
Sep 30, 2014 | 34.50 | 34.50 | 33.40 | 33.45 | 40,156 | -0.92(-2.68%) |
Sep 29, 2014 | 34.76 | 34.76 | 34.22 | 34.37 | 11,437 | -0.45(-1.29%) |
Sep 26, 2014 | 34.56 | 34.97 | 34.56 | 34.82 | 19,194 | +0.41(+1.19%) |
Sep 25, 2014 | 34.09 | 34.48 | 34.04 | 34.41 | 23,793 | +0.26(+0.76%) |
Sep 24, 2014 | 33.68 | 34.36 | 33.68 | 34.15 | 47,585 | +0.19(+0.56%) |
Sep 23, 2014 | 34.22 | 34.23 | 33.57 | 33.96 | 46,606 | -0.26(-0.76%) |
Sep 22, 2014 | 34.00 | 34.50 | 34.00 | 34.22 | 100,346 | +2.24(+7.00%) |
Sep 19, 2014 | 35.14 | 35.61 | 31.98 | 31.98 | 292,563 | -2.77(-7.97%) |
Sep 18, 2014 | 35.30 | 35.78 | 34.59 | 34.75 | 82,000 | -0.64(-1.81%) |
Sep 17, 2014 | 35.27 | 35.99 | 35.27 | 35.39 | 24,398 | +0.03(+0.08%) |
Sep 16, 2014 | 35.63 | 35.83 | 35.31 | 35.36 | 29,514 | +0.04(+0.11%) |
Sep 15, 2014 | 35.29 | 36.23 | 35.29 | 35.32 | 92,837 | +0.06(+0.17%) |
Sep 12, 2014 | 35.28 | 35.51 | 35.21 | 35.26 | 43,255 | -0.01(-0.03%) |
Sep 11, 2014 | 35.24 | 35.53 | 35.18 | 35.27 | 20,803 | -0.13(-0.37%) |
Sep 10, 2014 | 35.87 | 35.87 | 35.39 | 35.40 | 17,466 | -0.28(-0.78%) |
Sep 09, 2014 | 35.64 | 35.90 | 35.49 | 35.68 | 17,460 | +0.17(+0.48%) |
Sep 08, 2014 | 36.00 | 36.00 | 35.48 | 35.51 | 30,619 | -0.47(-1.31%) |
Sep 05, 2014 | 36.22 | 36.35 | 35.91 | 35.98 | 15,615 | -0.38(-1.05%) |
Sep 04, 2014 | 36.65 | 36.99 | 36.15 | 36.36 | 21,046 | -0.49(-1.33%) |
Sep 03, 2014 | 37.09 | 37.10 | 36.56 | 36.85 | 21,313 | -0.23(-0.62%) |
Sep 02, 2014 | 36.63 | 37.30 | 36.63 | 37.08 | 39,468 | +0.33(+0.90%) |
Aug 29, 2014 | 36.75 | 36.75 | 36.75 | 0 | -0.15(-0.41%) | |
Aug 28, 2014 | 37.33 | 37.40 | 36.90 | 36.90 | 30,352 | -0.33(-0.89%) |
Aug 27, 2014 | 37.03 | 37.33 | 36.92 | 37.23 | 9,222 | +0.09(+0.24%) |
Aug 26, 2014 | 37.31 | 36.65 | 37.14 | 20,665 | +0.49(+1.34%) | |
Aug 25, 2014 | 36.43 | 36.95 | 36.32 | 36.65 | 24,617 | -0.07(-0.19%) |
Aug 22, 2014 | 36.17 | 36.89 | 36.07 | 36.72 | 39,127 | +0.55(+1.52%) |
Aug 21, 2014 | 36.11 | 36.42 | 35.81 | 36.17 | 11,664 | +0.32(+0.89%) |
Aug 20, 2014 | 35.68 | 36.16 | 35.49 | 35.85 | 18,758 | -0.21(-0.58%) |
Aug 19, 2014 | 35.35 | 36.53 | 35.35 | 36.06 | 35,761 | +0.71(+2.01%) |
Aug 18, 2014 | 34.97 | 35.50 | 34.73 | 35.35 | 47,093 | +0.48(+1.38%) |
Aug 15, 2014 | 34.34 | 34.90 | 34.25 | 34.87 | 39,935 | +0.63(+1.84%) |
Aug 14, 2014 | 34.01 | 34.24 | 33.92 | 34.24 | 144,609 | +0.24(+0.71%) |
Aug 13, 2014 | 34.95 | 33.73 | 34.00 | 157,115 | -1.08(-3.08%) | |
Aug 12, 2014 | 36.40 | 37.04 | 34.80 | 35.08 | 57,287 | -1.32(-3.63%) |
Aug 11, 2014 | 36.63 | 36.83 | 36.40 | 36.40 | 12,218 | -0.22(-0.60%) |
Aug 08, 2014 | 36.66 | 36.90 | 36.62 | 36.62 | 14,046 | -0.23(-0.62%) |
Aug 07, 2014 | 38.01 | 38.01 | 36.48 | 36.85 | 42,541 | -1.28(-3.36%) |
Aug 06, 2014 | 37.84 | 38.35 | 37.84 | 38.13 | 19,865 | +0.24(+0.63%) |
Aug 05, 2014 | 39.28 | 39.50 | 37.85 | 37.89 | 13,074 | -0.91(-2.35%) |