Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.53 | 36.53 | 36.30 | 36.44 | 47,070 | +0.40(+1.12%) |
Oct 30, 2014 | 35.90 | 36.10 | 35.85 | 36.04 | 27,606 | +0.08(+0.22%) |
Oct 29, 2014 | 36.07 | 36.07 | 35.73 | 35.96 | 34,263 | +0.04(+0.12%) |
Oct 28, 2014 | 35.65 | 35.92 | 35.63 | 35.92 | 42,497 | +0.43(+1.20%) |
Oct 27, 2014 | 35.46 | 35.55 | 35.55 | 35.49 | 38,133 | -0.06(-0.16%) |
Oct 24, 2014 | 35.32 | 35.56 | 35.23 | 35.55 | 18,540 | +0.33(+0.94%) |
Oct 23, 2014 | 35.17 | 35.41 | 35.16 | 35.22 | 14,041 | +0.41(+1.19%) |
Oct 22, 2014 | 35.24 | 35.24 | 34.80 | 34.80 | 73,533 | -0.25(-0.72%) |
Oct 21, 2014 | 34.72 | 35.10 | 34.71 | 35.06 | 47,348 | +0.61(+1.78%) |
Oct 20, 2014 | 34.25 | 34.45 | 34.13 | 34.44 | 10,813 | +0.12(+0.34%) |
Oct 17, 2014 | 34.24 | 34.43 | 34.19 | 34.32 | 26,391 | +0.48(+1.41%) |
Oct 16, 2014 | 33.21 | 33.95 | 33.21 | 33.85 | 40,294 | -0.00(-0.01%) |
Oct 15, 2014 | 33.55 | 33.85 | 33.18 | 33.85 | 58,351 | -0.18(-0.54%) |
Oct 14, 2014 | 34.07 | 34.15 | 33.97 | 34.03 | 32,255 | +0.13(+0.38%) |
Oct 13, 2014 | 34.38 | 34.50 | 33.90 | 33.90 | 10,914 | -0.51(-1.48%) |
Oct 10, 2014 | 34.85 | 34.94 | 34.42 | 34.42 | 20,378 | -0.51(-1.46%) |
Oct 09, 2014 | 35.47 | 35.50 | 34.92 | 34.92 | 15,841 | -0.60(-1.69%) |
Oct 08, 2014 | 35.19 | 35.54 | 34.95 | 35.53 | 33,886 | +0.45(+1.28%) |
Oct 07, 2014 | 35.54 | 35.54 | 35.07 | 35.08 | 11,916 | -0.58(-1.64%) |
Oct 06, 2014 | 35.80 | 35.80 | 35.60 | 35.66 | 7,373 | -0.03(-0.07%) |
Oct 03, 2014 | 35.53 | 35.71 | 35.53 | 35.69 | 15,527 | +0.34(+0.95%) |
Oct 02, 2014 | 35.35 | 35.38 | 35.16 | 35.35 | 15,095 | +0.03(+0.08%) |
Oct 01, 2014 | 36.20 | 36.20 | 35.26 | 35.32 | 35,682 | -0.51(-1.42%) |
Sep 30, 2014 | 36.11 | 36.11 | 35.81 | 35.83 | 7,786 | -0.11(-0.31%) |
Sep 29, 2014 | 35.76 | 35.94 | 35.60 | 35.94 | 29,258 | +0.02(+0.06%) |
Sep 26, 2014 | 35.81 | 35.92 | 35.69 | 35.92 | 17,300 | +0.26(+0.74%) |
Sep 25, 2014 | 36.14 | 36.14 | 35.65 | 35.66 | 31,876 | -0.48(-1.33%) |
Sep 24, 2014 | 35.99 | 36.19 | 35.83 | 36.14 | 17,376 | +0.10(+0.29%) |
Sep 23, 2014 | 36.13 | 36.14 | 35.98 | 36.03 | 9,596 | -0.15(-0.42%) |
Sep 22, 2014 | 36.47 | 36.47 | 36.13 | 36.18 | 14,894 | -0.07(-0.20%) |
Sep 19, 2014 | 36.43 | 36.43 | 36.16 | 36.26 | 9,882 | -0.01(-0.02%) |
Sep 18, 2014 | 36.31 | 36.31 | 36.23 | 36.26 | 7,908 | +0.09(+0.24%) |
Sep 17, 2014 | 36.12 | 36.23 | 36.00 | 36.17 | 8,456 | +0.05(+0.13%) |
Sep 16, 2014 | 35.87 | 36.14 | 35.87 | 36.13 | 4,768 | +0.23(+0.63%) |
Sep 15, 2014 | 36.03 | 36.03 | 35.87 | 35.90 | 11,020 | -0.07(-0.18%) |
Sep 12, 2014 | 36.13 | 36.14 | 35.94 | 35.97 | 25,318 | -0.28(-0.77%) |
Sep 11, 2014 | 36.17 | 36.24 | 36.15 | 36.24 | 14,187 | +0.04(+0.11%) |
Sep 10, 2014 | 36.23 | 36.23 | 36.03 | 36.20 | 23,758 | +0.07(+0.19%) |
Sep 09, 2014 | 36.20 | 36.33 | 36.13 | 36.14 | 14,385 | -0.21(-0.57%) |
Sep 08, 2014 | 36.45 | 36.45 | 36.30 | 36.34 | 7,604 | -0.01(-0.04%) |
Sep 05, 2014 | 36.19 | 36.36 | 36.16 | 36.36 | 22,130 | +0.13(+0.35%) |
Sep 04, 2014 | 36.34 | 36.46 | 36.23 | 36.23 | 15,268 | -0.13(-0.35%) |
Sep 03, 2014 | 36.52 | 36.52 | 36.32 | 36.36 | 13,319 | -0.00(-0.01%) |
Sep 02, 2014 | 36.37 | 36.37 | 36.26 | 36.36 | 12,190 | +0.01(+0.02%) |
Aug 29, 2014 | 36.29 | 36.35 | 36.35 | 36.35 | 6,680 | +0.12(+0.34%) |
Aug 28, 2014 | 36.17 | 36.24 | 36.17 | 36.23 | 3,515 | +0.04(+0.10%) |
Aug 27, 2014 | 36.20 | 36.22 | 36.16 | 36.19 | 12,694 | -0.04(-0.10%) |
Aug 26, 2014 | 36.27 | 36.27 | 36.21 | 36.23 | 9,564 | +0.03(+0.07%) |
Aug 25, 2014 | 36.23 | 36.25 | 36.13 | 36.20 | 31,876 | +0.17(+0.48%) |
Aug 22, 2014 | 36.13 | 36.13 | 36.00 | 36.03 | 12,653 | -0.06(-0.16%) |
Aug 21, 2014 | 36.05 | 36.11 | 35.99 | 36.09 | 39,529 | +0.11(+0.31%) |
Aug 20, 2014 | 35.94 | 35.98 | 35.87 | 35.97 | 15,166 | +0.06(+0.17%) |
Aug 19, 2014 | 35.76 | 35.93 | 35.76 | 35.91 | 16,286 | +0.21(+0.60%) |
Aug 18, 2014 | 35.53 | 35.70 | 35.53 | 35.70 | 55,587 | +0.34(+0.95%) |
Aug 15, 2014 | 35.56 | 35.58 | 35.19 | 35.36 | 12,289 | +0.01(+0.02%) |
Aug 14, 2014 | 35.39 | 35.39 | 35.32 | 35.36 | 26,663 | +0.11(+0.31%) |
Aug 13, 2014 | 35.19 | 35.29 | 35.15 | 35.25 | 5,973 | +0.22(+0.62%) |
Aug 12, 2014 | 35.08 | 35.08 | 34.96 | 35.03 | 16,484 | -0.06(-0.17%) |
Aug 11, 2014 | 35.18 | 35.23 | 35.07 | 35.09 | 13,326 | +0.13(+0.37%) |
Aug 08, 2014 | 34.68 | 34.78 | 34.59 | 34.96 | 24,364 | +0.32(+0.94%) |
Aug 07, 2014 | 34.75 | 34.77 | 34.61 | 34.63 | 20,803 | -0.14(-0.40%) |
Aug 06, 2014 | 34.70 | 34.81 | 34.70 | 34.77 | 22,851 | +0.03(+0.09%) |
Aug 05, 2014 | 34.98 | 34.98 | 34.64 | 34.74 | 45,384 | -0.31(-0.88%) |
Aug 04, 2014 | 34.96 | 35.05 | 34.82 | 35.05 | 9,619 | +0.15(+0.42%) |