Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.01 | 38.74 | 37.78 | 38.57 | 121,380 | +1.13(+3.03%) |
Oct 30, 2014 | 36.65 | 37.57 | 36.46 | 37.44 | 77,364 | +0.66(+1.81%) |
Oct 29, 2014 | 36.81 | 36.90 | 36.41 | 36.77 | 60,215 | +0.08(+0.21%) |
Oct 28, 2014 | 34.79 | 36.98 | 34.79 | 36.69 | 95,534 | +1.97(+5.68%) |
Oct 27, 2014 | 34.95 | 35.03 | 35.03 | 34.72 | 54,420 | -0.31(-0.89%) |
Oct 24, 2014 | 35.27 | 35.36 | 34.94 | 35.03 | 36,947 | -0.13(-0.36%) |
Oct 23, 2014 | 34.70 | 35.33 | 34.70 | 35.16 | 57,362 | +0.79(+2.30%) |
Oct 22, 2014 | 35.73 | 35.73 | 34.34 | 34.37 | 50,856 | -1.21(-3.40%) |
Oct 21, 2014 | 35.31 | 35.78 | 35.28 | 35.58 | 41,088 | +0.36(+1.03%) |
Oct 20, 2014 | 34.23 | 35.24 | 34.21 | 35.22 | 64,674 | +0.92(+2.68%) |
Oct 17, 2014 | 35.63 | 35.63 | 34.28 | 34.30 | 104,930 | -0.88(-2.50%) |
Oct 16, 2014 | 35.12 | 35.66 | 35.01 | 35.18 | 91,765 | -0.41(-1.15%) |
Oct 15, 2014 | 33.58 | 35.83 | 33.35 | 35.59 | 113,881 | +1.14(+3.32%) |
Oct 14, 2014 | 33.01 | 34.52 | 32.93 | 34.45 | 111,119 | +1.70(+5.19%) |
Oct 13, 2014 | 32.23 | 33.18 | 32.01 | 32.75 | 131,154 | +0.57(+1.76%) |
Oct 10, 2014 | 32.14 | 32.80 | 32.03 | 32.18 | 105,202 | -0.21(-0.63%) |
Oct 09, 2014 | 32.66 | 32.66 | 32.14 | 32.39 | 120,548 | -0.40(-1.22%) |
Oct 08, 2014 | 31.43 | 32.87 | 31.20 | 32.79 | 118,950 | +1.37(+4.35%) |
Oct 07, 2014 | 31.72 | 32.00 | 31.40 | 31.42 | 82,483 | -0.57(-1.77%) |
Oct 06, 2014 | 32.00 | 32.03 | 31.41 | 31.98 | 111,740 | -0.01(-0.03%) |
Oct 03, 2014 | 32.76 | 32.76 | 31.82 | 31.99 | 53,770 | -0.40(-1.24%) |
Oct 02, 2014 | 31.78 | 32.45 | 31.72 | 32.40 | 68,683 | +0.65(+2.06%) |
Oct 01, 2014 | 32.42 | 32.51 | 31.74 | 31.74 | 84,594 | -0.65(-2.02%) |
Sep 30, 2014 | 33.23 | 33.26 | 32.26 | 32.40 | 112,997 | -0.84(-2.53%) |
Sep 29, 2014 | 33.73 | 33.91 | 33.08 | 33.24 | 94,651 | -0.89(-2.61%) |
Sep 26, 2014 | 34.14 | 34.38 | 33.99 | 34.12 | 78,559 | -0.07(-0.20%) |
Sep 25, 2014 | 34.39 | 34.68 | 33.65 | 34.19 | 101,891 | -0.23(-0.68%) |
Sep 24, 2014 | 34.65 | 34.82 | 34.28 | 34.43 | 76,343 | -0.06(-0.17%) |
Sep 23, 2014 | 34.31 | 34.67 | 34.21 | 34.49 | 131,756 | +0.25(+0.74%) |
Sep 22, 2014 | 34.73 | 34.94 | 34.21 | 34.23 | 182,664 | -0.80(-2.29%) |
Sep 19, 2014 | 35.01 | 35.12 | 34.70 | 35.03 | 166,238 | +0.00(+0.00%) |
Sep 18, 2014 | 35.17 | 35.25 | 34.88 | 35.03 | 68,961 | +0.02(+0.06%) |
Sep 17, 2014 | 35.17 | 35.40 | 34.97 | 35.01 | 47,568 | -0.16(-0.44%) |
Sep 16, 2014 | 35.15 | 35.36 | 34.96 | 35.17 | 77,075 | -0.01(-0.03%) |
Sep 15, 2014 | 35.21 | 35.31 | 34.96 | 35.18 | 42,214 | -0.03(-0.08%) |
Sep 12, 2014 | 35.42 | 35.42 | 34.99 | 35.21 | 59,167 | -0.18(-0.50%) |
Sep 11, 2014 | 34.99 | 35.52 | 34.97 | 35.38 | 58,626 | +0.17(+0.47%) |
Sep 10, 2014 | 35.06 | 35.30 | 34.90 | 35.22 | 61,981 | +0.11(+0.31%) |
Sep 09, 2014 | 35.02 | 35.19 | 34.73 | 35.11 | 84,233 | -0.02(-0.06%) |
Sep 08, 2014 | 35.05 | 35.15 | 34.75 | 35.13 | 48,198 | -0.02(-0.06%) |
Sep 05, 2014 | 35.36 | 35.36 | 35.17 | 35.15 | 36,494 | -0.31(-0.88%) |
Sep 04, 2014 | 35.91 | 35.92 | 35.37 | 35.46 | 41,556 | -0.31(-0.87%) |
Sep 03, 2014 | 36.15 | 36.28 | 35.54 | 35.78 | 133,268 | -0.17(-0.46%) |
Sep 02, 2014 | 36.39 | 36.40 | 35.83 | 35.94 | 72,949 | -0.31(-0.86%) |
Aug 29, 2014 | 35.56 | 36.25 | 36.25 | 36.25 | 49,849 | +0.66(+1.87%) |
Aug 28, 2014 | 35.57 | 35.81 | 35.39 | 35.59 | 34,229 | -0.11(-0.30%) |
Aug 27, 2014 | 35.92 | 36.10 | 35.68 | 35.70 | 28,230 | -0.34(-0.95%) |
Aug 26, 2014 | 35.74 | 36.31 | 35.74 | 36.04 | 66,365 | +0.32(+0.90%) |
Aug 25, 2014 | 35.65 | 36.41 | 35.65 | 35.72 | 78,308 | +0.35(+0.99%) |
Aug 22, 2014 | 34.95 | 35.43 | 34.62 | 35.37 | 101,486 | +0.46(+1.32%) |
Aug 21, 2014 | 34.55 | 35.04 | 34.55 | 34.91 | 68,368 | +0.28(+0.82%) |
Aug 20, 2014 | 34.99 | 34.99 | 34.31 | 34.62 | 65,211 | -0.51(-1.45%) |
Aug 19, 2014 | 35.14 | 35.41 | 35.14 | 35.13 | 49,434 | -0.09(-0.25%) |
Aug 18, 2014 | 34.97 | 35.17 | 34.81 | 35.22 | 57,985 | +0.58(+1.66%) |
Aug 15, 2014 | 34.95 | 35.05 | 34.21 | 34.64 | 76,686 | -0.01(-0.03%) |
Aug 14, 2014 | 34.92 | 35.19 | 34.48 | 34.65 | 46,788 | -0.17(-0.48%) |
Aug 13, 2014 | 34.20 | 34.93 | 34.20 | 34.82 | 93,459 | +0.68(+1.99%) |
Aug 12, 2014 | 33.95 | 34.55 | 33.95 | 34.14 | 108,115 | +0.11(+0.31%) |
Aug 11, 2014 | 34.04 | 34.82 | 33.95 | 34.03 | 130,194 | +0.06(+0.17%) |
Aug 08, 2014 | 33.95 | 34.56 | 33.95 | 33.97 | 116,882 | -0.08(-0.23%) |
Aug 07, 2014 | 34.91 | 35.10 | 33.64 | 34.05 | 197,390 | -2.15(-5.95%) |
Aug 06, 2014 | 35.30 | 36.33 | 35.30 | 36.21 | 77,077 | +0.78(+2.19%) |
Aug 05, 2014 | 35.24 | 35.65 | 35.00 | 35.43 | 48,312 | +0.12(+0.33%) |
Aug 04, 2014 | 35.02 | 35.37 | 34.65 | 35.31 | 43,673 | +0.34(+0.97%) |