Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.98 | 34.25 | 33.96 | 34.22 | 836,250 | +0.54(+1.60%) |
Oct 30, 2014 | 33.35 | 33.70 | 33.35 | 33.68 | 227,104 | +0.31(+0.93%) |
Oct 29, 2014 | 33.55 | 33.61 | 33.20 | 33.37 | 175,036 | -0.16(-0.47%) |
Oct 28, 2014 | 33.39 | 33.53 | 33.27 | 33.53 | 183,485 | +0.23(+0.69%) |
Oct 27, 2014 | 33.09 | 33.30 | 33.16 | 33.30 | 172,169 | +0.14(+0.41%) |
Oct 24, 2014 | 33.14 | 33.20 | 32.96 | 33.16 | 253,601 | +0.04(+0.11%) |
Oct 23, 2014 | 33.06 | 33.23 | 33.00 | 33.13 | 223,270 | +0.30(+0.92%) |
Oct 22, 2014 | 32.94 | 33.02 | 32.81 | 32.83 | 278,883 | -0.11(-0.33%) |
Oct 21, 2014 | 32.78 | 32.94 | 32.70 | 32.93 | 193,739 | +0.31(+0.95%) |
Oct 20, 2014 | 32.19 | 32.63 | 32.19 | 32.62 | 157,437 | +0.38(+1.18%) |
Oct 17, 2014 | 32.28 | 32.28 | 32.02 | 32.24 | 311,525 | +0.15(+0.47%) |
Oct 16, 2014 | 31.63 | 32.18 | 31.61 | 32.09 | 228,270 | +0.19(+0.59%) |
Oct 15, 2014 | 32.11 | 32.07 | 31.60 | 31.91 | 412,275 | -0.21(-0.65%) |
Oct 14, 2014 | 32.00 | 32.37 | 31.89 | 32.11 | 315,177 | +0.29(+0.93%) |
Oct 13, 2014 | 31.92 | 32.15 | 31.81 | 31.82 | 144,913 | -0.04(-0.14%) |
Oct 10, 2014 | 31.93 | 32.19 | 31.84 | 31.86 | 288,374 | -0.05(-0.16%) |
Oct 09, 2014 | 32.04 | 32.27 | 31.86 | 31.91 | 283,644 | -0.20(-0.63%) |
Oct 08, 2014 | 31.54 | 32.12 | 31.52 | 32.11 | 330,382 | +0.61(+1.94%) |
Oct 07, 2014 | 31.70 | 31.78 | 31.47 | 31.50 | 348,211 | -0.27(-0.86%) |
Oct 06, 2014 | 31.86 | 31.88 | 31.65 | 31.78 | 1,660,540 | +0.06(+0.20%) |
Oct 03, 2014 | 31.84 | 31.84 | 31.53 | 31.71 | 238,527 | +0.05(+0.16%) |
Oct 02, 2014 | 31.68 | 31.72 | 31.37 | 31.66 | 314,501 | -0.06(-0.18%) |
Oct 01, 2014 | 31.93 | 31.93 | 31.65 | 31.72 | 959,047 | -0.14(-0.45%) |
Sep 30, 2014 | 31.95 | 31.99 | 31.78 | 31.86 | 157,940 | -0.05(-0.16%) |
Sep 29, 2014 | 31.84 | 31.95 | 31.76 | 31.91 | 207,841 | -0.17(-0.52%) |
Sep 26, 2014 | 31.81 | 32.13 | 31.73 | 32.08 | 420,873 | +0.37(+1.18%) |
Sep 25, 2014 | 31.94 | 31.94 | 31.67 | 31.70 | 219,425 | -0.36(-1.12%) |
Sep 24, 2014 | 32.07 | 32.22 | 31.94 | 32.06 | 157,794 | +0.06(+0.20%) |
Sep 23, 2014 | 32.21 | 32.31 | 32.00 | 32.00 | 195,283 | -0.28(-0.87%) |
Sep 22, 2014 | 32.51 | 32.51 | 32.24 | 32.28 | 181,748 | -0.17(-0.53%) |
Sep 19, 2014 | 32.61 | 32.64 | 32.36 | 32.45 | 187,898 | -0.05(-0.16%) |
Sep 18, 2014 | 32.67 | 32.67 | 32.45 | 32.50 | 159,027 | -0.02(-0.07%) |
Sep 17, 2014 | 32.68 | 32.81 | 32.53 | 32.53 | 316,237 | -0.16(-0.50%) |
Sep 16, 2014 | 32.43 | 32.75 | 32.41 | 32.69 | 417,498 | +0.16(+0.50%) |
Sep 15, 2014 | 32.68 | 32.68 | 32.41 | 32.53 | 251,688 | -0.20(-0.61%) |
Sep 12, 2014 | 33.27 | 33.27 | 32.57 | 32.73 | 761,753 | -0.63(-1.88%) |
Sep 11, 2014 | 33.30 | 33.41 | 33.20 | 33.35 | 132,247 | -0.08(-0.23%) |
Sep 10, 2014 | 33.65 | 33.65 | 33.37 | 33.43 | 275,856 | -0.28(-0.83%) |
Sep 09, 2014 | 33.87 | 33.91 | 33.62 | 33.71 | 797,568 | -0.24(-0.71%) |
Sep 08, 2014 | 34.07 | 34.09 | 33.87 | 33.95 | 253,432 | -0.20(-0.58%) |
Sep 05, 2014 | 33.87 | 34.15 | 33.87 | 34.15 | 298,004 | +0.19(+0.55%) |
Sep 04, 2014 | 34.11 | 34.17 | 33.87 | 33.97 | 189,670 | -0.16(-0.46%) |
Sep 03, 2014 | 34.14 | 34.21 | 34.04 | 34.12 | 314,365 | +0.21(+0.61%) |
Sep 02, 2014 | 34.00 | 34.00 | 33.87 | 33.92 | 454,280 | -0.04(-0.13%) |
Aug 29, 2014 | 33.92 | 33.96 | 33.96 | 33.96 | 207,675 | +0.08(+0.23%) |
Aug 28, 2014 | 33.83 | 33.90 | 33.83 | 33.88 | 246,565 | -0.08(-0.23%) |
Aug 27, 2014 | 34.02 | 34.12 | 33.87 | 33.96 | 250,204 | +0.06(+0.19%) |
Aug 26, 2014 | 33.99 | 33.99 | 33.87 | 33.90 | 175,512 | +0.02(+0.06%) |
Aug 25, 2014 | 33.97 | 33.98 | 33.79 | 33.87 | 141,844 | +0.04(+0.13%) |
Aug 22, 2014 | 34.05 | 34.05 | 33.73 | 33.83 | 161,380 | -0.21(-0.61%) |
Aug 21, 2014 | 34.03 | 34.14 | 33.99 | 34.04 | 106,410 | +0.04(+0.10%) |
Aug 20, 2014 | 33.94 | 34.04 | 33.77 | 34.00 | 214,962 | +0.01(+0.02%) |
Aug 19, 2014 | 33.95 | 34.04 | 33.88 | 33.99 | 489,502 | +0.11(+0.34%) |
Aug 18, 2014 | 33.68 | 33.86 | 33.68 | 33.88 | 118,844 | +0.26(+0.78%) |
Aug 15, 2014 | 33.85 | 33.85 | 33.46 | 33.62 | 172,240 | -0.02(-0.06%) |
Aug 14, 2014 | 33.63 | 33.69 | 33.54 | 33.64 | 149,526 | +0.07(+0.21%) |
Aug 13, 2014 | 33.24 | 33.57 | 33.24 | 33.57 | 341,440 | +0.42(+1.27%) |
Aug 12, 2014 | 33.16 | 33.22 | 33.06 | 33.15 | 390,271 | -0.02(-0.06%) |
Aug 11, 2014 | 33.03 | 33.24 | 33.03 | 33.17 | 132,700 | +0.22(+0.67%) |
Aug 08, 2014 | 32.73 | 32.92 | 32.64 | 32.95 | 136,731 | +0.22(+0.68%) |
Aug 07, 2014 | 32.83 | 32.92 | 32.64 | 32.73 | 354,827 | -0.06(-0.17%) |
Aug 06, 2014 | 32.78 | 32.93 | 32.69 | 32.78 | 176,637 | -0.14(-0.41%) |
Aug 05, 2014 | 33.17 | 33.17 | 32.83 | 32.92 | 296,144 | -0.34(-1.01%) |
Aug 04, 2014 | 33.13 | 33.33 | 32.98 | 33.25 | 617,501 | +0.15(+0.45%) |