Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.40 | 32.50 | 32.25 | 32.30 | 1,893 | -0.23(-0.70%) |
Oct 30, 2014 | 32.52 | 32.75 | 32.43 | 32.53 | 44,480 | +0.25(+0.77%) |
Oct 29, 2014 | 32.50 | 32.54 | 32.28 | 32.28 | 6,880 | -0.17(-0.52%) |
Oct 28, 2014 | 32.50 | 32.50 | 32.45 | 32.45 | 2,387 | -0.13(-0.39%) |
Oct 27, 2014 | 32.66 | 32.66 | 32.53 | 32.58 | 1,014 | +0.06(+0.17%) |
Oct 24, 2014 | 32.53 | 32.68 | 32.52 | 32.52 | 2,925 | +0.05(+0.16%) |
Oct 23, 2014 | 32.51 | 32.66 | 32.47 | 32.47 | 5,674 | -0.27(-0.84%) |
Oct 22, 2014 | 32.57 | 32.83 | 32.51 | 32.74 | 5,911 | -0.31(-0.92%) |
Oct 21, 2014 | 33.05 | 33.05 | 33.05 | 33.05 | 291 | +0.14(+0.43%) |
Oct 20, 2014 | 32.73 | 32.91 | 32.73 | 32.91 | 4,785 | +0.18(+0.55%) |
Oct 17, 2014 | 33.87 | 33.87 | 32.60 | 32.73 | 3,509 | -0.28(-0.85%) |
Oct 16, 2014 | 32.79 | 33.54 | 32.68 | 33.01 | 6,192 | +0.16(+0.50%) |
Oct 15, 2014 | 32.97 | 33.23 | 32.85 | 32.85 | 747 | +0.12(+0.38%) |
Oct 14, 2014 | 32.72 | 32.72 | 32.72 | 32.72 | 228 | +0.41(+1.27%) |
Oct 13, 2014 | 32.89 | 32.90 | 32.31 | 32.31 | 1,576 | -0.30(-0.91%) |
Oct 10, 2014 | 32.74 | 32.83 | 32.55 | 32.61 | 6,594 | -0.19(-0.58%) |
Oct 09, 2014 | 32.71 | 32.80 | 32.67 | 32.80 | 8,848 | +0.05(+0.15%) |
Oct 08, 2014 | 32.55 | 32.75 | 32.55 | 32.75 | 17,302 | +0.21(+0.66%) |
Oct 07, 2014 | 32.39 | 32.59 | 32.34 | 32.54 | 3,393 | +0.27(+0.83%) |
Oct 06, 2014 | 32.32 | 32.35 | 32.23 | 32.27 | 4,129 | -0.04(-0.13%) |
Oct 03, 2014 | 32.15 | 32.34 | 32.15 | 32.31 | 1,802 | -0.05(-0.15%) |
Oct 02, 2014 | 32.34 | 32.36 | 32.34 | 32.36 | 953 | +0.02(+0.08%) |
Oct 01, 2014 | 32.34 | 32.64 | 32.27 | 32.34 | 19,844 | +0.04(+0.12%) |
Sep 30, 2014 | 32.30 | 32.39 | 32.27 | 32.30 | 4,223 | +0.08(+0.23%) |
Sep 29, 2014 | 32.30 | 32.38 | 32.19 | 32.22 | 21,956 | -0.28(-0.86%) |
Sep 26, 2014 | 33.02 | 33.02 | 32.18 | 32.50 | 13,504 | +0.29(+0.90%) |
Sep 25, 2014 | 32.39 | 32.40 | 32.21 | 32.21 | 1,778 | -0.01(-0.03%) |
Sep 24, 2014 | 32.37 | 32.37 | 32.11 | 32.22 | 3,357 | -0.23(-0.71%) |
Sep 23, 2014 | 32.11 | 32.45 | 32.11 | 32.45 | 740 | +0.20(+0.62%) |
Sep 22, 2014 | 32.22 | 32.31 | 32.18 | 32.25 | 4,220 | -0.07(-0.22%) |
Sep 19, 2014 | 32.15 | 32.32 | 32.15 | 32.32 | 2,303 | +0.29(+0.89%) |
Sep 18, 2014 | 32.27 | 32.27 | 32.02 | 32.03 | 1,143 | -0.17(-0.53%) |
Sep 17, 2014 | 32.21 | 32.21 | 32.21 | 32.21 | 730 | +0.07(+0.21%) |
Sep 16, 2014 | 32.44 | 32.44 | 32.14 | 32.14 | 1,197 | -0.40(-1.23%) |
Sep 15, 2014 | 32.01 | 32.54 | 31.89 | 32.54 | 11,877 | +0.43(+1.34%) |
Sep 12, 2014 | 33.53 | 33.53 | 32.11 | 32.11 | 609 | -0.13(-0.40%) |
Sep 11, 2014 | 32.38 | 32.58 | 32.15 | 32.24 | 7,990 | -0.27(-0.83%) |
Sep 10, 2014 | 32.32 | 32.51 | 32.28 | 32.51 | 3,773 | +0.27(+0.84%) |
Sep 09, 2014 | 32.30 | 32.70 | 32.24 | 32.24 | 1,440 | -0.01(-0.03%) |
Sep 08, 2014 | 32.36 | 32.55 | 32.25 | 32.25 | 4,083 | -0.24(-0.74%) |
Sep 05, 2014 | 32.46 | 32.50 | 32.42 | 32.49 | 9,168 | -0.11(-0.34%) |
Sep 04, 2014 | 32.54 | 32.60 | 32.41 | 32.60 | 2,041 | +0.08(+0.25%) |
Sep 03, 2014 | 32.36 | 32.52 | 32.36 | 32.52 | 2,427 | +0.04(+0.12%) |
Sep 02, 2014 | 33.40 | 33.40 | 32.41 | 32.48 | 40,606 | -0.21(-0.64%) |
Aug 29, 2014 | 33.00 | 32.69 | 32.69 | 32.69 | 3,300 | -0.31(-0.94%) |
Aug 28, 2014 | 32.57 | 33.16 | 32.57 | 33.00 | 49,808 | +0.36(+1.12%) |
Aug 27, 2014 | 32.64 | 32.65 | 32.56 | 32.64 | 1,837 | +0.14(+0.42%) |
Aug 26, 2014 | 32.60 | 32.60 | 32.50 | 32.50 | 582 | -0.10(-0.30%) |
Aug 25, 2014 | 32.44 | 32.63 | 32.42 | 32.60 | 3,959 | +0.18(+0.55%) |
Aug 22, 2014 | 32.38 | 32.69 | 32.38 | 32.42 | 7,359 | -0.06(-0.18%) |
Aug 21, 2014 | 32.48 | 32.48 | 32.48 | 32.48 | 150 | +0.00(+0.02%) |
Aug 20, 2014 | 32.34 | 32.80 | 32.34 | 32.48 | 9,167 | +0.04(+0.11%) |
Aug 19, 2014 | 32.49 | 32.49 | 32.41 | 32.44 | 6,458 | -0.02(-0.06%) |
Aug 18, 2014 | 32.44 | 32.44 | 32.44 | 32.46 | 715 | -0.05(-0.15%) |
Aug 15, 2014 | 32.48 | 32.64 | 32.42 | 32.51 | 2,045 | +0.08(+0.26%) |
Aug 14, 2014 | 32.41 | 32.43 | 32.41 | 32.43 | 446 | -0.04(-0.13%) |
Aug 13, 2014 | 32.33 | 32.47 | 32.33 | 32.47 | 1,530 | -0.01(-0.04%) |
Aug 12, 2014 | 32.45 | 32.48 | 32.32 | 32.48 | 14,683 | +0.00(+0.00%) |
Aug 11, 2014 | 32.48 | 32.48 | 32.48 | 32.48 | 402 | +0.00(+0.00%) |
Aug 08, 2014 | 32.46 | 32.55 | 32.40 | 32.48 | 8,578 | +0.14(+0.44%) |
Aug 07, 2014 | 32.34 | 32.34 | 32.34 | 32.34 | 127 | +0.15(+0.46%) |
Aug 06, 2014 | 32.19 | 32.19 | 32.19 | 32.19 | 210 | +0.03(+0.11%) |
Aug 05, 2014 | 32.20 | 32.20 | 32.12 | 32.16 | 670 | +0.04(+0.11%) |
Aug 04, 2014 | 32.12 | 32.22 | 32.12 | 32.12 | 584 | -0.02(-0.05%) |