Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.93 | 35.49 | 34.10 | 34.52 | 1,105,308 | +1.04(+3.10%) |
Oct 30, 2014 | 33.40 | 33.61 | 32.74 | 33.48 | 300,824 | +0.05(+0.16%) |
Oct 29, 2014 | 32.41 | 33.52 | 32.22 | 33.43 | 275,856 | +1.19(+3.70%) |
Oct 28, 2014 | 32.22 | 32.39 | 31.90 | 32.23 | 314,955 | -0.13(-0.41%) |
Oct 27, 2014 | 31.96 | 32.41 | 32.20 | 32.37 | 170,064 | +0.17(+0.53%) |
Oct 24, 2014 | 32.25 | 32.26 | 32.00 | 32.20 | 150,502 | +0.01(+0.03%) |
Oct 23, 2014 | 32.35 | 33.00 | 32.07 | 32.19 | 238,754 | +0.04(+0.14%) |
Oct 22, 2014 | 31.94 | 32.83 | 31.94 | 32.15 | 255,256 | +0.21(+0.67%) |
Oct 21, 2014 | 31.84 | 32.08 | 31.53 | 31.93 | 398,240 | +0.32(+1.02%) |
Oct 20, 2014 | 31.36 | 31.76 | 31.25 | 31.61 | 230,484 | +0.08(+0.26%) |
Oct 17, 2014 | 31.89 | 31.99 | 31.29 | 31.53 | 308,138 | +0.09(+0.29%) |
Oct 16, 2014 | 31.05 | 31.58 | 30.83 | 31.44 | 390,022 | -0.03(-0.09%) |
Oct 15, 2014 | 31.49 | 31.78 | 30.68 | 31.46 | 254,135 | -0.47(-1.46%) |
Oct 14, 2014 | 31.64 | 32.19 | 31.64 | 31.93 | 214,379 | +0.53(+1.68%) |
Oct 13, 2014 | 31.96 | 32.19 | 31.36 | 31.40 | 344,645 | -0.68(-2.12%) |
Oct 10, 2014 | 31.72 | 32.32 | 31.72 | 32.08 | 396,907 | +0.27(+0.84%) |
Oct 09, 2014 | 32.17 | 32.51 | 31.75 | 31.81 | 241,013 | -0.40(-1.25%) |
Oct 08, 2014 | 32.06 | 32.44 | 31.90 | 32.22 | 413,404 | +0.06(+0.19%) |
Oct 07, 2014 | 32.62 | 32.71 | 32.10 | 32.15 | 159,744 | -0.49(-1.51%) |
Oct 06, 2014 | 33.25 | 33.28 | 32.64 | 32.65 | 150,106 | -0.39(-1.17%) |
Oct 03, 2014 | 33.09 | 33.47 | 32.75 | 33.03 | 269,192 | +0.21(+0.65%) |
Oct 02, 2014 | 31.63 | 32.83 | 31.35 | 32.82 | 149,465 | +1.09(+3.44%) |
Oct 01, 2014 | 32.19 | 32.19 | 31.55 | 31.72 | 130,180 | -0.32(-1.01%) |
Sep 30, 2014 | 31.86 | 32.26 | 31.47 | 32.05 | 173,309 | +0.14(+0.45%) |
Sep 29, 2014 | 32.92 | 33.54 | 31.78 | 31.90 | 224,397 | -1.36(-4.08%) |
Sep 26, 2014 | 32.64 | 33.47 | 32.29 | 33.26 | 251,434 | +0.70(+2.16%) |
Sep 25, 2014 | 33.03 | 33.03 | 32.45 | 32.56 | 91,056 | -0.47(-1.42%) |
Sep 24, 2014 | 32.97 | 33.21 | 32.60 | 33.03 | 159,060 | +0.01(+0.03%) |
Sep 23, 2014 | 33.09 | 33.35 | 32.90 | 33.02 | 111,620 | -0.13(-0.38%) |
Sep 22, 2014 | 33.48 | 33.53 | 32.79 | 33.14 | 142,328 | -0.40(-1.19%) |
Sep 19, 2014 | 34.36 | 34.36 | 33.53 | 33.54 | 155,436 | -0.60(-1.76%) |
Sep 18, 2014 | 33.97 | 34.21 | 33.82 | 34.14 | 82,421 | +0.28(+0.83%) |
Sep 17, 2014 | 34.20 | 34.42 | 33.74 | 33.86 | 116,660 | -0.28(-0.83%) |
Sep 16, 2014 | 33.61 | 34.23 | 33.31 | 34.14 | 124,087 | +0.42(+1.23%) |
Sep 15, 2014 | 33.91 | 33.91 | 33.51 | 33.73 | 121,686 | -0.30(-0.87%) |
Sep 12, 2014 | 34.12 | 34.32 | 33.83 | 34.02 | 95,717 | -0.25(-0.72%) |
Sep 11, 2014 | 34.08 | 34.30 | 34.03 | 34.27 | 135,520 | +0.04(+0.12%) |
Sep 10, 2014 | 34.13 | 34.24 | 33.69 | 34.23 | 104,970 | +0.15(+0.43%) |
Sep 09, 2014 | 34.63 | 34.63 | 34.04 | 34.08 | 173,742 | -0.61(-1.77%) |
Sep 08, 2014 | 34.39 | 34.75 | 34.39 | 34.69 | 98,097 | +0.16(+0.47%) |
Sep 05, 2014 | 34.21 | 34.57 | 34.21 | 34.53 | 145,521 | +0.11(+0.31%) |
Sep 04, 2014 | 34.12 | 34.58 | 34.12 | 34.42 | 114,224 | +0.33(+0.96%) |
Sep 03, 2014 | 34.39 | 34.52 | 34.07 | 34.10 | 84,411 | -0.17(-0.51%) |
Sep 02, 2014 | 34.21 | 34.38 | 33.97 | 34.27 | 128,941 | +0.17(+0.49%) |
Aug 29, 2014 | 34.27 | 34.11 | 34.11 | 34.11 | 200,076 | -0.22(-0.64%) |
Aug 28, 2014 | 34.42 | 34.69 | 34.09 | 34.33 | 76,140 | -0.28(-0.80%) |
Aug 27, 2014 | 34.85 | 34.89 | 34.47 | 34.60 | 163,979 | -0.33(-0.94%) |
Aug 26, 2014 | 34.99 | 35.02 | 34.76 | 34.93 | 123,381 | -0.06(-0.18%) |
Aug 25, 2014 | 35.19 | 35.23 | 34.87 | 34.99 | 199,167 | +0.08(+0.22%) |
Aug 22, 2014 | 35.06 | 35.13 | 34.90 | 34.92 | 183,016 | -0.20(-0.57%) |
Aug 21, 2014 | 35.33 | 35.33 | 34.93 | 35.12 | 149,295 | -0.17(-0.47%) |
Aug 20, 2014 | 35.33 | 35.55 | 35.13 | 35.28 | 149,387 | -0.06(-0.18%) |
Aug 19, 2014 | 34.89 | 35.41 | 34.73 | 35.35 | 349,186 | +0.59(+1.69%) |
Aug 18, 2014 | 33.72 | 34.91 | 33.65 | 34.76 | 270,424 | +1.50(+4.51%) |
Aug 15, 2014 | 33.93 | 34.03 | 32.92 | 33.26 | 134,848 | -0.43(-1.26%) |
Aug 14, 2014 | 33.69 | 33.95 | 33.65 | 33.69 | 97,112 | +0.07(+0.21%) |
Aug 13, 2014 | 33.61 | 33.73 | 33.61 | 33.61 | 187,863 | +0.16(+0.48%) |
Aug 12, 2014 | 33.62 | 33.84 | 33.33 | 33.45 | 214,938 | -0.12(-0.36%) |
Aug 11, 2014 | 33.40 | 34.07 | 33.16 | 33.57 | 147,513 | +0.31(+0.93%) |
Aug 08, 2014 | 33.27 | 33.46 | 33.02 | 33.27 | 216,853 | +0.11(+0.34%) |
Aug 07, 2014 | 33.62 | 33.78 | 33.10 | 33.15 | 95,929 | -0.30(-0.89%) |
Aug 06, 2014 | 33.29 | 33.60 | 33.02 | 33.45 | 167,474 | +0.03(+0.08%) |
Aug 05, 2014 | 33.11 | 33.54 | 33.10 | 33.43 | 196,676 | +0.00(+0.00%) |
Aug 04, 2014 | 33.31 | 33.54 | 33.24 | 33.43 | 142,286 | +0.21(+0.63%) |