Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.51 | 35.79 | 34.38 | 34.62 | 635,375 | -0.12(-0.35%) |
Oct 30, 2014 | 34.10 | 35.15 | 33.87 | 34.74 | 307,521 | +0.37(+1.07%) |
Oct 29, 2014 | 34.74 | 34.81 | 33.72 | 34.37 | 357,724 | -0.28(-0.81%) |
Oct 28, 2014 | 32.96 | 34.77 | 32.90 | 34.65 | 381,854 | +1.95(+5.97%) |
Oct 27, 2014 | 32.52 | 32.94 | 32.72 | 32.70 | 252,598 | -0.02(-0.05%) |
Oct 24, 2014 | 33.09 | 33.27 | 32.36 | 32.72 | 252,238 | -0.24(-0.72%) |
Oct 23, 2014 | 31.88 | 33.37 | 31.79 | 32.96 | 425,006 | +1.58(+5.04%) |
Oct 22, 2014 | 32.03 | 32.42 | 31.30 | 31.37 | 337,325 | -0.63(-1.98%) |
Oct 21, 2014 | 31.34 | 32.17 | 31.17 | 32.01 | 453,459 | +0.85(+2.74%) |
Oct 20, 2014 | 30.83 | 30.95 | 30.58 | 31.15 | 432,747 | +0.20(+0.65%) |
Oct 17, 2014 | 31.02 | 31.60 | 30.70 | 30.95 | 510,355 | +0.43(+1.41%) |
Oct 16, 2014 | 29.23 | 30.44 | 29.23 | 30.52 | 546,460 | +0.74(+2.48%) |
Oct 15, 2014 | 28.72 | 29.97 | 28.40 | 29.78 | 652,504 | +0.91(+3.14%) |
Oct 14, 2014 | 29.58 | 29.99 | 28.78 | 28.88 | 958,685 | -0.26(-0.90%) |
Oct 13, 2014 | 30.60 | 30.67 | 29.01 | 29.14 | 762,659 | -1.32(-4.32%) |
Oct 10, 2014 | 31.72 | 31.81 | 30.43 | 30.46 | 491,895 | -1.47(-4.61%) |
Oct 09, 2014 | 32.29 | 32.57 | 31.83 | 31.93 | 507,325 | -0.48(-1.49%) |
Oct 08, 2014 | 32.61 | 32.71 | 31.40 | 32.41 | 591,742 | -0.22(-0.67%) |
Oct 07, 2014 | 32.93 | 33.20 | 32.61 | 32.63 | 520,743 | -0.34(-1.04%) |
Oct 06, 2014 | 32.79 | 33.58 | 32.52 | 32.97 | 522,876 | +0.51(+1.57%) |
Oct 03, 2014 | 32.37 | 33.06 | 32.01 | 32.46 | 410,181 | +0.46(+1.45%) |
Oct 02, 2014 | 31.53 | 32.20 | 31.33 | 32.00 | 534,028 | +0.39(+1.25%) |
Oct 01, 2014 | 32.16 | 32.45 | 31.45 | 31.60 | 454,495 | -0.72(-2.22%) |
Sep 30, 2014 | 33.46 | 33.71 | 32.01 | 32.32 | 647,122 | -1.09(-3.25%) |
Sep 29, 2014 | 33.13 | 33.73 | 33.05 | 33.41 | 283,772 | -0.13(-0.39%) |
Sep 26, 2014 | 33.49 | 33.87 | 33.15 | 33.54 | 393,517 | +0.19(+0.58%) |
Sep 25, 2014 | 34.20 | 34.29 | 33.05 | 33.35 | 405,918 | -0.87(-2.54%) |
Sep 24, 2014 | 33.98 | 34.46 | 33.81 | 34.22 | 420,411 | +0.40(+1.19%) |
Sep 23, 2014 | 34.19 | 34.48 | 33.71 | 33.81 | 451,372 | -0.52(-1.51%) |
Sep 22, 2014 | 35.24 | 35.38 | 34.26 | 34.33 | 432,029 | -0.91(-2.59%) |
Sep 19, 2014 | 36.19 | 36.34 | 34.81 | 35.24 | 957,050 | -0.77(-2.14%) |
Sep 18, 2014 | 35.59 | 36.73 | 35.39 | 36.01 | 441,615 | +0.53(+1.48%) |
Sep 17, 2014 | 36.06 | 36.24 | 35.33 | 35.49 | 328,554 | -0.46(-1.27%) |
Sep 16, 2014 | 35.05 | 36.52 | 34.78 | 35.94 | 569,822 | +0.85(+2.42%) |
Sep 15, 2014 | 35.74 | 35.74 | 34.77 | 35.09 | 515,813 | -0.56(-1.57%) |
Sep 12, 2014 | 35.94 | 36.32 | 35.64 | 35.65 | 704,527 | -0.15(-0.42%) |
Sep 11, 2014 | 34.96 | 35.82 | 34.65 | 35.80 | 607,475 | +0.76(+2.18%) |
Sep 10, 2014 | 34.56 | 35.29 | 34.56 | 35.04 | 569,672 | +0.53(+1.55%) |
Sep 09, 2014 | 36.01 | 36.07 | 34.04 | 34.51 | 1,002,532 | -1.55(-4.30%) |
Sep 08, 2014 | 35.74 | 36.62 | 35.28 | 36.06 | 850,487 | +0.32(+0.88%) |
Sep 05, 2014 | 34.82 | 35.96 | 34.25 | 35.74 | 781,622 | +0.92(+2.64%) |
Sep 04, 2014 | 34.19 | 35.32 | 32.52 | 34.82 | 2,250,217 | +4.79(+15.94%) |
Sep 03, 2014 | 30.66 | 30.67 | 29.80 | 30.03 | 610,868 | -0.48(-1.58%) |
Sep 02, 2014 | 29.63 | 30.67 | 29.63 | 30.52 | 306,294 | +0.96(+3.23%) |
Aug 29, 2014 | 29.18 | 29.56 | 29.56 | 29.56 | 195,055 | +0.46(+1.60%) |
Aug 28, 2014 | 29.24 | 29.52 | 29.06 | 29.10 | 119,376 | -0.31(-1.04%) |
Aug 27, 2014 | 29.89 | 29.89 | 29.28 | 29.40 | 202,314 | -0.39(-1.32%) |
Aug 26, 2014 | 29.36 | 29.98 | 29.14 | 29.80 | 235,171 | +0.42(+1.43%) |
Aug 25, 2014 | 29.44 | 29.88 | 29.20 | 29.38 | 141,825 | +0.17(+0.57%) |
Aug 22, 2014 | 29.19 | 29.67 | 28.81 | 29.21 | 207,754 | -0.01(-0.03%) |
Aug 21, 2014 | 28.83 | 29.24 | 28.62 | 29.22 | 190,757 | +0.32(+1.09%) |
Aug 20, 2014 | 29.15 | 29.16 | 28.79 | 28.90 | 155,892 | -0.32(-1.08%) |
Aug 19, 2014 | 29.28 | 29.31 | 28.82 | 29.22 | 206,717 | +0.04(+0.15%) |
Aug 18, 2014 | 28.98 | 29.33 | 28.90 | 29.18 | 212,250 | +0.48(+1.68%) |
Aug 15, 2014 | 28.74 | 29.08 | 28.33 | 28.69 | 214,319 | +0.21(+0.74%) |
Aug 14, 2014 | 28.57 | 28.59 | 28.34 | 28.48 | 77,860 | -0.04(-0.15%) |
Aug 13, 2014 | 28.14 | 28.65 | 28.06 | 28.53 | 135,458 | +0.49(+1.75%) |
Aug 12, 2014 | 28.49 | 28.67 | 27.83 | 28.04 | 200,000 | -0.53(-1.87%) |
Aug 11, 2014 | 28.74 | 29.14 | 28.54 | 28.57 | 195,833 | -0.04(-0.15%) |
Aug 08, 2014 | 28.06 | 28.93 | 27.79 | 28.61 | 236,660 | +0.62(+2.22%) |
Aug 07, 2014 | 28.27 | 29.07 | 27.98 | 27.99 | 269,242 | -0.11(-0.37%) |
Aug 06, 2014 | 27.47 | 28.47 | 27.42 | 28.10 | 195,828 | +0.39(+1.42%) |
Aug 05, 2014 | 27.44 | 28.07 | 27.31 | 27.70 | 306,468 | +0.08(+0.29%) |
Aug 04, 2014 | 27.51 | 27.80 | 27.26 | 27.62 | 194,310 | +0.18(+0.67%) |