Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.26 | 34.64 | 34.09 | 34.50 | 775,738 | +0.51(+1.49%) |
Oct 30, 2014 | 33.62 | 34.33 | 33.56 | 33.99 | 544,197 | +0.32(+0.94%) |
Oct 29, 2014 | 34.14 | 34.17 | 33.36 | 33.67 | 566,271 | -0.39(-1.14%) |
Oct 28, 2014 | 34.10 | 34.18 | 33.88 | 34.06 | 392,922 | +0.18(+0.52%) |
Oct 27, 2014 | 32.93 | 33.92 | 33.08 | 33.88 | 809,766 | +0.80(+2.43%) |
Oct 24, 2014 | 32.88 | 33.31 | 32.65 | 33.08 | 635,684 | +0.27(+0.84%) |
Oct 23, 2014 | 32.32 | 33.00 | 32.31 | 32.81 | 644,394 | +0.64(+1.99%) |
Oct 22, 2014 | 32.69 | 32.73 | 32.09 | 32.17 | 917,438 | -0.63(-1.93%) |
Oct 21, 2014 | 32.24 | 32.89 | 32.07 | 32.80 | 1,311,811 | +0.61(+1.88%) |
Oct 20, 2014 | 31.93 | 32.29 | 31.75 | 32.19 | 711,492 | +0.23(+0.71%) |
Oct 17, 2014 | 31.63 | 32.06 | 31.42 | 31.97 | 1,144,589 | +0.61(+1.95%) |
Oct 16, 2014 | 30.26 | 31.50 | 30.01 | 31.36 | 1,633,508 | +0.61(+1.97%) |
Oct 15, 2014 | 30.81 | 30.98 | 30.21 | 30.75 | 1,227,962 | -0.16(-0.52%) |
Oct 14, 2014 | 30.66 | 31.20 | 30.62 | 30.91 | 1,070,052 | +0.15(+0.50%) |
Oct 13, 2014 | 31.00 | 31.26 | 30.76 | 30.76 | 680,169 | -0.21(-0.68%) |
Oct 10, 2014 | 31.23 | 31.31 | 30.90 | 30.97 | 1,165,425 | -0.31(-0.99%) |
Oct 09, 2014 | 31.56 | 31.61 | 31.05 | 31.28 | 1,158,667 | -0.37(-1.16%) |
Oct 08, 2014 | 31.36 | 31.70 | 31.23 | 31.64 | 704,425 | +0.21(+0.67%) |
Oct 07, 2014 | 31.64 | 31.64 | 31.42 | 31.43 | 697,155 | -0.30(-0.95%) |
Oct 06, 2014 | 31.71 | 31.93 | 31.69 | 31.74 | 606,017 | +0.15(+0.47%) |
Oct 03, 2014 | 31.39 | 31.77 | 31.23 | 31.59 | 1,008,248 | +0.20(+0.63%) |
Oct 02, 2014 | 31.55 | 31.60 | 30.83 | 31.39 | 880,570 | -0.12(-0.38%) |
Oct 01, 2014 | 31.62 | 31.82 | 31.50 | 31.51 | 988,227 | -0.16(-0.51%) |
Sep 30, 2014 | 32.08 | 32.08 | 31.55 | 31.67 | 1,000,486 | -0.30(-0.95%) |
Sep 29, 2014 | 32.14 | 32.19 | 31.78 | 31.98 | 697,454 | -0.39(-1.22%) |
Sep 26, 2014 | 32.02 | 32.50 | 32.01 | 32.37 | 659,258 | +0.33(+1.03%) |
Sep 25, 2014 | 32.79 | 32.79 | 32.02 | 32.04 | 1,515,403 | -0.84(-2.55%) |
Sep 24, 2014 | 33.03 | 33.13 | 32.72 | 32.88 | 1,259,008 | -0.32(-0.98%) |
Sep 23, 2014 | 33.17 | 33.34 | 33.17 | 33.20 | 498,658 | -0.07(-0.21%) |
Sep 22, 2014 | 33.19 | 33.41 | 33.05 | 33.27 | 361,150 | -0.10(-0.30%) |
Sep 19, 2014 | 33.96 | 33.96 | 33.41 | 33.37 | 862,017 | -0.46(-1.35%) |
Sep 18, 2014 | 33.58 | 33.86 | 33.48 | 33.83 | 618,955 | +0.51(+1.52%) |
Sep 17, 2014 | 33.27 | 33.58 | 33.05 | 33.32 | 1,027,139 | +0.23(+0.70%) |
Sep 16, 2014 | 32.61 | 33.23 | 32.61 | 33.09 | 585,069 | +0.44(+1.34%) |
Sep 15, 2014 | 32.71 | 32.76 | 32.58 | 32.65 | 578,101 | -0.03(-0.09%) |
Sep 12, 2014 | 32.90 | 33.08 | 32.57 | 32.68 | 926,879 | -0.31(-0.94%) |
Sep 11, 2014 | 33.17 | 33.22 | 32.92 | 32.99 | 488,138 | -0.23(-0.70%) |
Sep 10, 2014 | 33.34 | 33.36 | 33.04 | 33.22 | 598,813 | -0.13(-0.38%) |
Sep 09, 2014 | 33.10 | 33.42 | 33.05 | 33.35 | 711,164 | +0.22(+0.66%) |
Sep 08, 2014 | 33.64 | 33.68 | 33.07 | 33.13 | 719,682 | -0.59(-1.75%) |
Sep 05, 2014 | 33.67 | 33.77 | 33.53 | 33.72 | 318,162 | +0.13(+0.40%) |
Sep 04, 2014 | 33.97 | 33.97 | 33.48 | 33.59 | 311,311 | -0.32(-0.93%) |
Sep 03, 2014 | 33.81 | 33.99 | 33.65 | 33.91 | 445,678 | +0.21(+0.63%) |
Sep 02, 2014 | 33.62 | 33.97 | 33.57 | 33.69 | 535,419 | +0.06(+0.17%) |
Aug 29, 2014 | 33.54 | 33.64 | 33.64 | 33.64 | 937,165 | +0.10(+0.29%) |
Aug 28, 2014 | 34.00 | 34.08 | 33.45 | 33.54 | 679,226 | -0.56(-1.65%) |
Aug 27, 2014 | 33.80 | 34.13 | 33.78 | 34.10 | 342,166 | +0.52(+1.54%) |
Aug 26, 2014 | 33.61 | 33.86 | 33.56 | 33.59 | 651,545 | -0.03(-0.08%) |
Aug 25, 2014 | 33.56 | 33.71 | 33.45 | 33.61 | 375,486 | -0.04(-0.12%) |
Aug 22, 2014 | 33.70 | 33.77 | 33.58 | 33.66 | 527,842 | +0.01(+0.02%) |
Aug 21, 2014 | 33.56 | 33.69 | 33.54 | 33.65 | 421,622 | +0.11(+0.33%) |
Aug 20, 2014 | 33.49 | 33.59 | 33.24 | 33.54 | 356,857 | +0.03(+0.10%) |
Aug 19, 2014 | 33.47 | 33.65 | 33.39 | 33.50 | 532,042 | +0.08(+0.25%) |
Aug 18, 2014 | 33.35 | 33.63 | 33.25 | 33.42 | 534,819 | +0.18(+0.55%) |
Aug 15, 2014 | 33.17 | 33.32 | 32.96 | 33.24 | 762,511 | +0.14(+0.42%) |
Aug 14, 2014 | 33.17 | 33.38 | 32.95 | 33.10 | 576,135 | +0.08(+0.23%) |
Aug 13, 2014 | 32.77 | 33.12 | 32.68 | 33.02 | 762,898 | +0.38(+1.16%) |
Aug 12, 2014 | 32.65 | 32.76 | 32.40 | 32.64 | 1,044,008 | +0.00(+0.00%) |
Aug 11, 2014 | 31.41 | 32.67 | 31.35 | 32.64 | 1,252,624 | +1.21(+3.85%) |
Aug 08, 2014 | 31.28 | 31.48 | 30.89 | 31.43 | 613,365 | +0.27(+0.88%) |
Aug 07, 2014 | 31.16 | 31.36 | 31.04 | 31.16 | 787,349 | +0.02(+0.07%) |
Aug 06, 2014 | 30.72 | 31.26 | 30.62 | 31.14 | 519,998 | +0.29(+0.95%) |
Aug 05, 2014 | 31.07 | 31.16 | 30.77 | 30.84 | 694,250 | -0.41(-1.30%) |
Aug 04, 2014 | 31.00 | 31.28 | 30.84 | 31.25 | 324,925 | +0.24(+0.79%) |