Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.50 | 37.29 | 34.62 | 35.99 | 1,156,702 | +0.99(+2.83%) |
Oct 30, 2014 | 32.02 | 35.19 | 30.98 | 35.00 | 1,684,361 | +4.15(+13.45%) |
Oct 29, 2014 | 32.23 | 32.78 | 30.80 | 30.85 | 1,201,746 | -1.42(-4.40%) |
Oct 28, 2014 | 31.94 | 32.42 | 31.37 | 32.27 | 720,518 | +0.23(+0.72%) |
Oct 27, 2014 | 32.27 | 32.50 | 32.50 | 32.04 | 305,544 | -0.46(-1.42%) |
Oct 24, 2014 | 32.49 | 33.02 | 32.22 | 32.50 | 288,333 | +0.00(+0.00%) |
Oct 23, 2014 | 32.03 | 32.68 | 31.77 | 32.50 | 292,274 | +0.90(+2.85%) |
Oct 22, 2014 | 33.04 | 33.14 | 31.58 | 31.60 | 601,639 | -1.69(-5.08%) |
Oct 21, 2014 | 33.19 | 33.48 | 32.66 | 33.29 | 367,989 | +0.43(+1.31%) |
Oct 20, 2014 | 31.94 | 32.86 | 31.83 | 32.86 | 753,149 | +0.63(+1.95%) |
Oct 17, 2014 | 32.98 | 33.53 | 32.19 | 32.23 | 502,391 | -0.25(-0.77%) |
Oct 16, 2014 | 32.40 | 33.77 | 32.38 | 32.48 | 750,286 | -0.61(-1.84%) |
Oct 15, 2014 | 30.88 | 33.30 | 30.88 | 33.09 | 608,447 | +1.65(+5.25%) |
Oct 14, 2014 | 31.04 | 31.66 | 30.65 | 31.44 | 581,931 | +0.83(+2.71%) |
Oct 13, 2014 | 31.96 | 32.07 | 30.54 | 30.61 | 966,796 | -1.16(-3.65%) |
Oct 10, 2014 | 33.66 | 33.92 | 31.62 | 31.77 | 1,113,935 | -2.13(-6.28%) |
Oct 09, 2014 | 35.91 | 35.99 | 33.78 | 33.90 | 726,296 | -1.94(-5.41%) |
Oct 08, 2014 | 34.46 | 35.89 | 34.01 | 35.84 | 398,235 | +1.24(+3.58%) |
Oct 07, 2014 | 34.70 | 35.44 | 34.59 | 34.60 | 496,111 | -0.31(-0.89%) |
Oct 06, 2014 | 35.61 | 35.94 | 34.68 | 34.91 | 251,461 | -0.64(-1.80%) |
Oct 03, 2014 | 35.95 | 36.77 | 35.54 | 35.55 | 451,498 | -0.06(-0.17%) |
Oct 02, 2014 | 34.10 | 35.68 | 34.10 | 35.61 | 486,570 | +0.72(+2.06%) |
Oct 01, 2014 | 35.03 | 35.60 | 34.59 | 34.89 | 565,900 | -0.06(-0.17%) |
Sep 30, 2014 | 35.96 | 36.10 | 34.88 | 34.95 | 549,356 | -1.04(-2.89%) |
Sep 29, 2014 | 34.86 | 36.22 | 34.65 | 35.99 | 637,979 | +0.68(+1.93%) |
Sep 26, 2014 | 34.14 | 35.46 | 34.14 | 35.31 | 974,586 | +1.16(+3.40%) |
Sep 25, 2014 | 35.15 | 35.43 | 33.97 | 34.15 | 865,251 | -0.25(-0.73%) |
Sep 24, 2014 | 34.37 | 34.68 | 34.16 | 34.40 | 475,237 | +0.21(+0.61%) |
Sep 23, 2014 | 33.99 | 34.75 | 33.98 | 34.19 | 373,235 | +0.01(+0.03%) |
Sep 22, 2014 | 34.48 | 34.51 | 33.58 | 34.18 | 469,982 | -0.60(-1.73%) |
Sep 19, 2014 | 35.70 | 35.87 | 34.38 | 34.78 | 569,025 | -0.93(-2.60%) |
Sep 18, 2014 | 35.67 | 35.93 | 35.55 | 35.71 | 264,069 | +0.28(+0.79%) |
Sep 17, 2014 | 35.45 | 35.98 | 35.26 | 35.43 | 346,366 | +0.06(+0.17%) |
Sep 16, 2014 | 34.67 | 35.47 | 34.39 | 35.37 | 839,545 | +0.68(+1.96%) |
Sep 15, 2014 | 35.32 | 35.66 | 34.26 | 34.69 | 458,515 | +0.19(+0.55%) |
Sep 12, 2014 | 34.56 | 34.79 | 34.05 | 34.50 | 304,235 | +0.05(+0.15%) |
Sep 11, 2014 | 33.10 | 34.54 | 33.10 | 34.45 | 358,067 | +1.23(+3.70%) |
Sep 10, 2014 | 33.29 | 33.75 | 33.11 | 33.22 | 383,566 | -0.16(-0.48%) |
Sep 09, 2014 | 34.43 | 34.65 | 33.29 | 33.38 | 378,496 | -1.16(-3.36%) |
Sep 08, 2014 | 34.57 | 34.87 | 34.18 | 34.54 | 224,637 | -0.16(-0.46%) |
Sep 05, 2014 | 34.53 | 34.80 | 34.25 | 34.70 | 510,304 | +0.02(+0.06%) |
Sep 04, 2014 | 34.83 | 35.25 | 34.58 | 34.68 | 459,085 | -0.18(-0.52%) |
Sep 03, 2014 | 35.48 | 35.71 | 34.81 | 34.86 | 322,845 | -0.50(-1.41%) |
Sep 02, 2014 | 35.43 | 35.58 | 35.03 | 35.36 | 326,246 | -0.01(-0.03%) |
Aug 29, 2014 | 35.44 | 35.37 | 35.37 | 35.37 | 293,600 | -0.02(-0.06%) |
Aug 28, 2014 | 35.25 | 35.65 | 34.94 | 35.39 | 192,207 | -0.07(-0.20%) |
Aug 27, 2014 | 35.93 | 36.02 | 35.26 | 35.46 | 164,675 | -0.44(-1.23%) |
Aug 26, 2014 | 35.52 | 36.06 | 35.48 | 35.90 | 199,201 | +0.50(+1.41%) |
Aug 25, 2014 | 35.70 | 35.79 | 35.04 | 35.40 | 166,243 | -0.16(-0.45%) |
Aug 22, 2014 | 35.99 | 36.22 | 35.44 | 35.56 | 241,722 | -0.42(-1.17%) |
Aug 21, 2014 | 35.98 | 36.06 | 35.16 | 35.98 | 341,360 | -0.17(-0.47%) |
Aug 20, 2014 | 36.60 | 36.77 | 35.75 | 36.15 | 327,467 | -0.54(-1.47%) |
Aug 19, 2014 | 35.66 | 36.75 | 35.66 | 36.69 | 415,678 | +0.95(+2.66%) |
Aug 18, 2014 | 35.32 | 35.96 | 35.06 | 35.74 | 268,611 | +0.65(+1.85%) |
Aug 15, 2014 | 35.39 | 35.97 | 34.77 | 35.09 | 365,644 | +0.06(+0.17%) |
Aug 14, 2014 | 34.87 | 35.52 | 34.56 | 35.03 | 296,391 | +0.20(+0.57%) |
Aug 13, 2014 | 35.00 | 35.36 | 34.70 | 34.83 | 265,782 | -0.27(-0.77%) |
Aug 12, 2014 | 35.89 | 36.00 | 34.89 | 35.10 | 272,424 | -0.89(-2.47%) |
Aug 11, 2014 | 35.43 | 36.48 | 35.28 | 35.99 | 383,632 | +0.81(+2.30%) |
Aug 08, 2014 | 35.24 | 35.37 | 34.25 | 35.18 | 406,285 | +0.06(+0.17%) |
Aug 07, 2014 | 35.78 | 35.85 | 34.67 | 35.12 | 456,554 | -0.41(-1.15%) |
Aug 06, 2014 | 35.03 | 35.92 | 34.86 | 35.53 | 564,186 | +0.08(+0.23%) |
Aug 05, 2014 | 36.01 | 36.22 | 35.21 | 35.45 | 436,280 | -0.61(-1.71%) |
Aug 04, 2014 | 35.42 | 36.09 | 35.17 | 36.06 | 534,870 | +0.88(+2.49%) |