Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.18 | 34.30 | 33.97 | 34.27 | 68,998 | +0.28(+0.83%) |
Oct 30, 2014 | 34.11 | 34.29 | 33.90 | 33.99 | 26,030 | -0.15(-0.43%) |
Oct 29, 2014 | 34.28 | 34.48 | 33.86 | 34.13 | 26,838 | +0.01(+0.03%) |
Oct 28, 2014 | 33.76 | 34.18 | 33.65 | 34.12 | 87,769 | +0.42(+1.23%) |
Oct 27, 2014 | 33.81 | 33.90 | 33.90 | 33.70 | 37,420 | -0.19(-0.57%) |
Oct 24, 2014 | 33.72 | 33.92 | 33.44 | 33.90 | 25,461 | +0.24(+0.71%) |
Oct 23, 2014 | 33.65 | 33.95 | 33.58 | 33.66 | 69,318 | +0.30(+0.91%) |
Oct 22, 2014 | 33.93 | 34.06 | 33.35 | 33.35 | 38,635 | -0.44(-1.30%) |
Oct 21, 2014 | 33.25 | 33.86 | 33.25 | 33.79 | 37,029 | +0.81(+2.45%) |
Oct 20, 2014 | 32.62 | 32.98 | 32.34 | 32.98 | 53,383 | +0.44(+1.35%) |
Oct 17, 2014 | 32.90 | 33.18 | 32.23 | 32.55 | 50,155 | +0.14(+0.43%) |
Oct 16, 2014 | 30.26 | 32.69 | 30.19 | 32.41 | 40,244 | +1.28(+4.12%) |
Oct 15, 2014 | 29.84 | 31.25 | 29.12 | 31.12 | 56,818 | +0.88(+2.90%) |
Oct 14, 2014 | 30.63 | 31.09 | 29.40 | 30.25 | 68,312 | -0.32(-1.05%) |
Oct 13, 2014 | 31.98 | 32.35 | 30.54 | 30.57 | 36,842 | -1.50(-4.69%) |
Oct 10, 2014 | 32.25 | 32.70 | 31.25 | 32.07 | 53,607 | -0.35(-1.07%) |
Oct 09, 2014 | 33.70 | 33.70 | 32.34 | 32.42 | 33,715 | -1.41(-4.17%) |
Oct 08, 2014 | 34.06 | 34.12 | 33.01 | 33.83 | 70,223 | -0.11(-0.31%) |
Oct 07, 2014 | 34.35 | 34.49 | 33.93 | 33.93 | 39,648 | -0.51(-1.48%) |
Oct 06, 2014 | 34.53 | 34.67 | 34.16 | 34.44 | 16,783 | -0.12(-0.36%) |
Oct 03, 2014 | 34.67 | 34.67 | 34.39 | 34.56 | 27,833 | +0.07(+0.20%) |
Oct 02, 2014 | 34.41 | 34.56 | 33.70 | 34.49 | 32,325 | -0.01(-0.04%) |
Oct 01, 2014 | 34.93 | 35.09 | 34.39 | 34.51 | 32,185 | -0.44(-1.27%) |
Sep 30, 2014 | 35.18 | 35.18 | 34.69 | 34.95 | 17,522 | -0.09(-0.25%) |
Sep 29, 2014 | 34.88 | 35.06 | 34.62 | 35.04 | 13,528 | +0.11(+0.31%) |
Sep 26, 2014 | 34.49 | 35.05 | 34.32 | 34.93 | 33,990 | +0.38(+1.11%) |
Sep 25, 2014 | 34.95 | 34.95 | 34.44 | 34.55 | 14,260 | -0.45(-1.30%) |
Sep 24, 2014 | 34.92 | 35.14 | 34.53 | 35.00 | 21,515 | +0.07(+0.20%) |
Sep 23, 2014 | 35.16 | 35.28 | 34.93 | 34.93 | 21,365 | -0.28(-0.80%) |
Sep 22, 2014 | 35.79 | 35.79 | 35.13 | 35.21 | 16,050 | -0.61(-1.71%) |
Sep 19, 2014 | 35.76 | 35.88 | 35.69 | 35.83 | 26,582 | +0.19(+0.54%) |
Sep 18, 2014 | 35.78 | 35.78 | 35.44 | 35.64 | 29,453 | +0.03(+0.09%) |
Sep 17, 2014 | 35.72 | 35.74 | 35.46 | 35.60 | 19,745 | +0.01(+0.02%) |
Sep 16, 2014 | 35.32 | 35.72 | 35.32 | 35.60 | 17,817 | +0.52(+1.50%) |
Sep 15, 2014 | 35.11 | 35.16 | 34.85 | 35.07 | 27,922 | -0.12(-0.35%) |
Sep 12, 2014 | 36.00 | 36.00 | 34.97 | 35.20 | 44,515 | -0.67(-1.86%) |
Sep 11, 2014 | 35.92 | 35.92 | 35.57 | 35.86 | 15,696 | -0.04(-0.11%) |
Sep 10, 2014 | 36.06 | 36.06 | 35.76 | 35.90 | 25,815 | -0.07(-0.19%) |
Sep 09, 2014 | 36.14 | 36.14 | 35.90 | 35.97 | 14,577 | -0.19(-0.53%) |
Sep 08, 2014 | 36.25 | 36.25 | 36.05 | 36.16 | 23,020 | -0.09(-0.24%) |
Sep 05, 2014 | 36.07 | 36.25 | 35.93 | 36.25 | 15,916 | +0.26(+0.73%) |
Sep 04, 2014 | 36.46 | 36.46 | 35.88 | 35.99 | 39,443 | -0.23(-0.63%) |
Sep 03, 2014 | 36.27 | 36.32 | 36.13 | 36.22 | 36,722 | +0.09(+0.24%) |
Sep 02, 2014 | 36.34 | 36.34 | 36.04 | 36.13 | 66,181 | -0.09(-0.24%) |
Aug 29, 2014 | 36.04 | 36.22 | 36.22 | 36.22 | 51,610 | +0.28(+0.78%) |
Aug 28, 2014 | 35.99 | 35.99 | 35.74 | 35.93 | 37,406 | +0.04(+0.10%) |
Aug 27, 2014 | 36.07 | 36.07 | 35.72 | 35.90 | 32,748 | +0.12(+0.34%) |
Aug 26, 2014 | 35.72 | 35.88 | 35.71 | 35.78 | 155,056 | +0.12(+0.34%) |
Aug 25, 2014 | 35.67 | 35.69 | 35.55 | 35.65 | 20,299 | +0.18(+0.49%) |
Aug 22, 2014 | 35.71 | 35.71 | 35.38 | 35.48 | 56,696 | -0.11(-0.30%) |
Aug 21, 2014 | 35.81 | 35.81 | 35.44 | 35.58 | 41,226 | -0.07(-0.20%) |
Aug 20, 2014 | 35.64 | 35.68 | 35.45 | 35.65 | 102,635 | +0.12(+0.35%) |
Aug 19, 2014 | 35.34 | 35.55 | 35.29 | 35.53 | 51,906 | +0.23(+0.65%) |
Aug 18, 2014 | 35.46 | 35.46 | 35.20 | 35.30 | 73,836 | +0.00(+0.00%) |
Aug 15, 2014 | 34.95 | 35.32 | 34.95 | 35.30 | 21,895 | +0.54(+1.57%) |
Aug 14, 2014 | 34.72 | 34.83 | 34.72 | 34.76 | 15,810 | +0.23(+0.66%) |
Aug 13, 2014 | 34.20 | 34.67 | 34.16 | 34.53 | 36,386 | +0.28(+0.82%) |
Aug 12, 2014 | 34.48 | 34.52 | 34.13 | 34.25 | 20,247 | -0.18(-0.51%) |
Aug 11, 2014 | 34.53 | 34.95 | 34.27 | 34.42 | 35,277 | +0.95(+2.83%) |
Aug 08, 2014 | 33.00 | 33.34 | 32.91 | 33.48 | 15,763 | +0.46(+1.38%) |
Aug 07, 2014 | 33.35 | 33.35 | 32.95 | 33.02 | 15,879 | -0.09(-0.27%) |
Aug 06, 2014 | 32.97 | 33.35 | 32.78 | 33.11 | 21,466 | -0.09(-0.26%) |
Aug 05, 2014 | 33.82 | 33.82 | 33.11 | 33.20 | 33,266 | -0.55(-1.62%) |
Aug 04, 2014 | 33.53 | 33.77 | 33.15 | 33.74 | 19,673 | +0.53(+1.60%) |