Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.50 | 34.50 | 33.97 | 34.30 | 73,124 | +0.30(+0.88%) |
Oct 30, 2014 | 33.63 | 34.12 | 33.50 | 34.00 | 72,520 | -0.09(-0.26%) |
Oct 29, 2014 | 33.52 | 35.26 | 33.52 | 34.09 | 116,352 | +0.55(+1.64%) |
Oct 28, 2014 | 32.94 | 33.56 | 32.90 | 33.54 | 51,616 | +0.90(+2.76%) |
Oct 27, 2014 | 32.86 | 33.00 | 32.44 | 32.64 | 24,252 | -0.36(-1.09%) |
Oct 24, 2014 | 33.09 | 33.48 | 32.70 | 33.00 | 45,544 | +0.08(+0.24%) |
Oct 23, 2014 | 32.97 | 33.43 | 32.61 | 32.92 | 62,907 | +0.33(+1.01%) |
Oct 22, 2014 | 33.25 | 34.00 | 32.32 | 32.59 | 46,299 | -0.58(-1.75%) |
Oct 21, 2014 | 32.40 | 33.40 | 32.40 | 33.17 | 34,681 | +0.79(+2.44%) |
Oct 20, 2014 | 31.89 | 32.43 | 31.74 | 32.38 | 43,276 | +0.25(+0.78%) |
Oct 17, 2014 | 32.95 | 32.95 | 31.95 | 32.13 | 50,605 | -0.35(-1.08%) |
Oct 16, 2014 | 31.63 | 32.72 | 31.21 | 32.48 | 45,558 | +0.38(+1.18%) |
Oct 15, 2014 | 32.51 | 32.86 | 30.86 | 32.10 | 69,706 | -0.69(-2.10%) |
Oct 14, 2014 | 32.67 | 33.25 | 32.44 | 32.79 | 53,642 | +0.52(+1.61%) |
Oct 13, 2014 | 32.12 | 32.84 | 32.08 | 32.27 | 39,027 | +0.34(+1.06%) |
Oct 10, 2014 | 30.91 | 32.94 | 30.91 | 31.93 | 62,882 | +0.83(+2.67%) |
Oct 09, 2014 | 32.38 | 32.38 | 31.01 | 31.10 | 43,410 | -1.39(-4.28%) |
Oct 08, 2014 | 31.39 | 32.53 | 31.02 | 32.49 | 31,669 | +0.98(+3.11%) |
Oct 07, 2014 | 31.60 | 32.21 | 31.28 | 31.51 | 40,388 | -0.19(-0.60%) |
Oct 06, 2014 | 32.08 | 32.08 | 31.62 | 31.70 | 18,569 | -0.20(-0.63%) |
Oct 03, 2014 | 31.75 | 32.07 | 31.56 | 31.90 | 22,957 | +0.56(+1.79%) |
Oct 02, 2014 | 31.08 | 31.65 | 30.57 | 31.34 | 36,376 | +0.30(+0.97%) |
Oct 01, 2014 | 31.78 | 31.78 | 30.95 | 31.04 | 31,159 | -0.65(-2.05%) |
Sep 30, 2014 | 32.00 | 32.00 | 31.52 | 31.69 | 42,105 | -0.26(-0.81%) |
Sep 29, 2014 | 31.81 | 31.97 | 31.20 | 31.95 | 32,039 | -0.13(-0.41%) |
Sep 26, 2014 | 31.88 | 32.10 | 31.71 | 32.08 | 16,574 | +0.38(+1.20%) |
Sep 25, 2014 | 32.16 | 32.16 | 31.43 | 31.70 | 31,770 | -0.64(-1.98%) |
Sep 24, 2014 | 32.52 | 32.52 | 31.74 | 32.34 | 25,392 | +0.32(+1.00%) |
Sep 23, 2014 | 32.86 | 32.86 | 32.00 | 32.02 | 32,488 | -1.02(-3.09%) |
Sep 22, 2014 | 32.16 | 33.32 | 32.16 | 33.04 | 37,566 | +0.61(+1.88%) |
Sep 19, 2014 | 32.59 | 32.84 | 31.81 | 32.43 | 68,086 | -0.10(-0.31%) |
Sep 18, 2014 | 32.74 | 32.74 | 32.35 | 32.53 | 23,712 | -0.18(-0.55%) |
Sep 17, 2014 | 32.62 | 32.76 | 32.37 | 32.71 | 26,145 | +0.11(+0.34%) |
Sep 16, 2014 | 32.29 | 32.85 | 32.09 | 32.60 | 17,999 | +0.14(+0.43%) |
Sep 15, 2014 | 33.03 | 33.10 | 32.41 | 32.46 | 29,924 | -0.64(-1.93%) |
Sep 12, 2014 | 33.61 | 33.64 | 32.62 | 33.10 | 38,481 | -0.37(-1.11%) |
Sep 11, 2014 | 33.50 | 34.08 | 33.38 | 33.47 | 29,058 | -0.04(-0.12%) |
Sep 10, 2014 | 33.34 | 33.92 | 33.06 | 33.51 | 33,026 | +0.21(+0.63%) |
Sep 09, 2014 | 33.61 | 33.74 | 33.02 | 33.30 | 56,435 | -0.52(-1.54%) |
Sep 08, 2014 | 34.40 | 34.81 | 33.72 | 33.82 | 19,785 | -0.55(-1.60%) |
Sep 05, 2014 | 34.32 | 34.54 | 34.00 | 34.37 | 41,039 | -0.02(-0.06%) |
Sep 04, 2014 | 34.56 | 34.99 | 34.35 | 34.39 | 22,031 | +0.00(+0.00%) |
Sep 03, 2014 | 35.09 | 35.14 | 34.28 | 34.39 | 31,547 | -0.60(-1.71%) |
Sep 02, 2014 | 34.06 | 35.13 | 34.05 | 34.99 | 42,402 | +1.02(+3.00%) |
Aug 29, 2014 | 33.94 | 33.97 | 33.97 | 33.97 | 61,700 | +0.04(+0.12%) |
Aug 28, 2014 | 33.88 | 34.19 | 33.74 | 33.93 | 45,060 | +0.17(+0.50%) |
Aug 27, 2014 | 33.93 | 34.32 | 33.42 | 33.76 | 48,174 | -0.19(-0.56%) |
Aug 26, 2014 | 34.03 | 34.32 | 33.87 | 33.95 | 42,278 | -0.04(-0.12%) |
Aug 25, 2014 | 33.54 | 34.27 | 33.54 | 33.99 | 52,610 | +0.75(+2.26%) |
Aug 22, 2014 | 33.22 | 33.95 | 33.20 | 33.24 | 46,435 | -0.06(-0.18%) |
Aug 21, 2014 | 33.36 | 33.37 | 33.12 | 33.30 | 17,129 | +0.01(+0.03%) |
Aug 20, 2014 | 32.88 | 33.66 | 32.64 | 33.29 | 35,397 | +0.31(+0.94%) |
Aug 19, 2014 | 33.43 | 33.43 | 32.99 | 32.98 | 76,684 | -0.27(-0.81%) |
Aug 18, 2014 | 33.42 | 33.52 | 33.10 | 33.25 | 34,755 | +0.27(+0.82%) |
Aug 15, 2014 | 32.37 | 33.08 | 31.74 | 32.98 | 94,393 | +0.82(+2.55%) |
Aug 14, 2014 | 30.86 | 32.18 | 30.86 | 32.16 | 50,854 | +1.34(+4.35%) |
Aug 13, 2014 | 30.43 | 30.97 | 30.38 | 30.82 | 20,102 | +0.28(+0.92%) |
Aug 12, 2014 | 30.99 | 31.18 | 30.41 | 30.54 | 22,633 | -0.44(-1.42%) |
Aug 11, 2014 | 30.50 | 31.19 | 30.28 | 30.98 | 27,459 | +0.57(+1.87%) |
Aug 08, 2014 | 30.00 | 30.50 | 29.98 | 30.41 | 19,216 | +0.35(+1.16%) |
Aug 07, 2014 | 30.43 | 30.45 | 29.82 | 30.06 | 59,725 | -0.38(-1.25%) |
Aug 06, 2014 | 29.67 | 30.50 | 29.52 | 30.44 | 33,868 | +0.47(+1.57%) |
Aug 05, 2014 | 30.16 | 30.26 | 29.74 | 29.97 | 50,463 | -0.42(-1.38%) |
Aug 04, 2014 | 30.53 | 30.59 | 30.27 | 30.39 | 27,267 | -0.10(-0.33%) |