Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.21 | 34.59 | 34.04 | 34.45 | 776,821 | +0.51(+1.49%) |
Oct 30, 2014 | 33.57 | 34.28 | 33.51 | 33.94 | 544,957 | +0.32(+0.94%) |
Oct 29, 2014 | 34.09 | 34.13 | 33.31 | 33.63 | 567,062 | -0.39(-1.14%) |
Oct 28, 2014 | 34.05 | 34.13 | 33.83 | 34.01 | 393,471 | +0.18(+0.52%) |
Oct 27, 2014 | 32.89 | 33.87 | 33.04 | 33.84 | 810,897 | +0.80(+2.43%) |
Oct 24, 2014 | 32.83 | 33.26 | 32.61 | 33.04 | 636,572 | +0.27(+0.84%) |
Oct 23, 2014 | 32.28 | 32.95 | 32.27 | 32.76 | 645,294 | +0.64(+1.99%) |
Oct 22, 2014 | 32.65 | 32.68 | 32.04 | 32.12 | 918,719 | -0.63(-1.93%) |
Oct 21, 2014 | 32.20 | 32.85 | 32.02 | 32.75 | 1,313,644 | +0.61(+1.88%) |
Oct 20, 2014 | 31.89 | 32.25 | 31.71 | 32.15 | 712,485 | +0.23(+0.71%) |
Oct 17, 2014 | 31.59 | 32.02 | 31.38 | 31.92 | 1,146,188 | +0.61(+1.95%) |
Oct 16, 2014 | 30.22 | 31.45 | 29.97 | 31.31 | 1,635,790 | +0.61(+1.97%) |
Oct 15, 2014 | 30.77 | 30.94 | 30.17 | 30.71 | 1,229,677 | -0.16(-0.52%) |
Oct 14, 2014 | 30.62 | 31.16 | 30.57 | 30.87 | 1,071,546 | +0.15(+0.50%) |
Oct 13, 2014 | 30.95 | 31.22 | 30.71 | 30.71 | 681,119 | -0.21(-0.68%) |
Oct 10, 2014 | 31.19 | 31.26 | 30.85 | 30.93 | 1,167,053 | -0.31(-0.99%) |
Oct 09, 2014 | 31.52 | 31.57 | 31.00 | 31.23 | 1,160,285 | -0.37(-1.16%) |
Oct 08, 2014 | 31.32 | 31.66 | 31.19 | 31.60 | 705,409 | +0.21(+0.67%) |
Oct 07, 2014 | 31.59 | 31.59 | 31.38 | 31.39 | 698,128 | -0.30(-0.95%) |
Oct 06, 2014 | 31.67 | 31.88 | 31.64 | 31.69 | 606,864 | +0.15(+0.47%) |
Oct 03, 2014 | 31.35 | 31.73 | 31.19 | 31.54 | 1,009,656 | +0.20(+0.63%) |
Oct 02, 2014 | 31.50 | 31.56 | 30.79 | 31.35 | 881,800 | -0.12(-0.38%) |
Oct 01, 2014 | 31.58 | 31.78 | 31.45 | 31.47 | 989,607 | -0.16(-0.51%) |
Sep 30, 2014 | 32.04 | 32.04 | 31.51 | 31.63 | 1,001,883 | -0.30(-0.95%) |
Sep 29, 2014 | 32.10 | 32.15 | 31.73 | 31.93 | 698,428 | -0.39(-1.22%) |
Sep 26, 2014 | 31.97 | 32.45 | 31.97 | 32.33 | 660,178 | +0.33(+1.03%) |
Sep 25, 2014 | 32.75 | 32.75 | 31.98 | 31.99 | 1,517,519 | -0.84(-2.55%) |
Sep 24, 2014 | 32.98 | 33.08 | 32.67 | 32.83 | 1,260,767 | -0.32(-0.98%) |
Sep 23, 2014 | 33.12 | 33.30 | 33.12 | 33.16 | 499,354 | -0.07(-0.21%) |
Sep 22, 2014 | 33.15 | 33.36 | 33.01 | 33.23 | 361,655 | -0.10(-0.30%) |
Sep 19, 2014 | 33.91 | 33.91 | 33.36 | 33.32 | 863,221 | -0.46(-1.35%) |
Sep 18, 2014 | 33.53 | 33.81 | 33.44 | 33.78 | 619,819 | +0.51(+1.52%) |
Sep 17, 2014 | 33.23 | 33.53 | 33.01 | 33.27 | 1,028,573 | +0.23(+0.70%) |
Sep 16, 2014 | 32.56 | 33.18 | 32.56 | 33.04 | 585,887 | +0.44(+1.34%) |
Sep 15, 2014 | 32.66 | 32.71 | 32.54 | 32.61 | 578,908 | -0.03(-0.09%) |
Sep 12, 2014 | 32.85 | 33.04 | 32.52 | 32.63 | 928,174 | -0.31(-0.94%) |
Sep 11, 2014 | 33.13 | 33.18 | 32.87 | 32.94 | 488,819 | -0.23(-0.70%) |
Sep 10, 2014 | 33.29 | 33.31 | 32.99 | 33.18 | 599,649 | -0.13(-0.38%) |
Sep 09, 2014 | 33.05 | 33.37 | 33.01 | 33.30 | 712,157 | +0.22(+0.66%) |
Sep 08, 2014 | 33.59 | 33.64 | 33.02 | 33.08 | 720,687 | -0.59(-1.75%) |
Sep 05, 2014 | 33.62 | 33.72 | 33.48 | 33.68 | 318,606 | +0.13(+0.40%) |
Sep 04, 2014 | 33.92 | 33.92 | 33.44 | 33.54 | 311,746 | -0.32(-0.94%) |
Sep 03, 2014 | 33.77 | 33.94 | 33.60 | 33.86 | 446,301 | +0.21(+0.63%) |
Sep 02, 2014 | 33.57 | 33.92 | 33.53 | 33.65 | 536,167 | +0.06(+0.17%) |
Aug 29, 2014 | 33.49 | 33.59 | 33.59 | 33.59 | 938,474 | +0.10(+0.29%) |
Aug 28, 2014 | 33.96 | 34.03 | 33.40 | 33.49 | 680,175 | -0.56(-1.65%) |
Aug 27, 2014 | 33.75 | 34.08 | 33.74 | 34.06 | 342,644 | +0.52(+1.54%) |
Aug 26, 2014 | 33.57 | 33.81 | 33.51 | 33.54 | 652,455 | -0.03(-0.08%) |
Aug 25, 2014 | 33.52 | 33.66 | 33.41 | 33.57 | 376,010 | -0.04(-0.12%) |
Aug 22, 2014 | 33.66 | 33.72 | 33.53 | 33.61 | 528,579 | +0.01(+0.02%) |
Aug 21, 2014 | 33.52 | 33.64 | 33.50 | 33.60 | 422,211 | +0.11(+0.33%) |
Aug 20, 2014 | 33.45 | 33.55 | 33.20 | 33.49 | 357,355 | +0.03(+0.10%) |
Aug 19, 2014 | 33.42 | 33.60 | 33.34 | 33.45 | 532,785 | +0.08(+0.25%) |
Aug 18, 2014 | 33.31 | 33.59 | 33.20 | 33.37 | 535,566 | +0.18(+0.55%) |
Aug 15, 2014 | 33.13 | 33.27 | 32.91 | 33.19 | 763,575 | +0.14(+0.42%) |
Aug 14, 2014 | 33.13 | 33.33 | 32.90 | 33.05 | 576,940 | +0.08(+0.23%) |
Aug 13, 2014 | 32.72 | 33.08 | 32.64 | 32.97 | 763,963 | +0.38(+1.16%) |
Aug 12, 2014 | 32.60 | 32.71 | 32.36 | 32.60 | 1,045,466 | +0.00(+0.00%) |
Aug 11, 2014 | 31.37 | 32.62 | 31.31 | 32.60 | 1,254,374 | +1.21(+3.85%) |
Aug 08, 2014 | 31.24 | 31.44 | 30.85 | 31.39 | 614,222 | +0.27(+0.88%) |
Aug 07, 2014 | 31.11 | 31.32 | 31.00 | 31.11 | 788,449 | +0.02(+0.07%) |
Aug 06, 2014 | 30.67 | 31.21 | 30.58 | 31.09 | 520,724 | +0.29(+0.95%) |
Aug 05, 2014 | 31.02 | 31.12 | 30.73 | 30.80 | 695,219 | -0.41(-1.30%) |
Aug 04, 2014 | 30.96 | 31.24 | 30.79 | 31.21 | 325,378 | +0.24(+0.79%) |