Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.08 | 34.39 | 34.08 | 34.31 | 100,056 | +0.58(+1.72%) |
Oct 30, 2014 | 33.63 | 33.84 | 33.49 | 33.73 | 34,649 | -0.03(-0.08%) |
Oct 29, 2014 | 33.64 | 33.83 | 33.42 | 33.75 | 50,534 | +0.09(+0.25%) |
Oct 28, 2014 | 33.38 | 33.67 | 33.38 | 33.67 | 15,090 | +0.48(+1.44%) |
Oct 27, 2014 | 33.06 | 33.21 | 33.26 | 33.19 | 30,117 | -0.07(-0.21%) |
Oct 24, 2014 | 32.98 | 33.26 | 32.94 | 33.26 | 229,543 | +0.32(+0.96%) |
Oct 23, 2014 | 32.77 | 33.14 | 32.77 | 32.94 | 66,662 | +0.53(+1.63%) |
Oct 22, 2014 | 32.85 | 32.86 | 32.38 | 32.41 | 32,366 | -0.48(-1.45%) |
Oct 21, 2014 | 32.53 | 32.91 | 32.47 | 32.89 | 126,732 | +0.57(+1.77%) |
Oct 20, 2014 | 32.04 | 32.32 | 32.04 | 32.32 | 30,629 | +0.20(+0.64%) |
Oct 17, 2014 | 32.35 | 32.40 | 31.99 | 32.11 | 50,844 | +0.24(+0.75%) |
Oct 16, 2014 | 31.22 | 32.20 | 31.22 | 31.87 | 29,574 | +0.03(+0.11%) |
Oct 15, 2014 | 31.57 | 31.90 | 30.39 | 31.84 | 134,854 | -0.07(-0.21%) |
Oct 14, 2014 | 31.86 | 32.15 | 31.77 | 31.91 | 108,873 | +0.16(+0.51%) |
Oct 13, 2014 | 32.27 | 32.44 | 31.75 | 31.75 | 46,553 | -0.51(-1.59%) |
Oct 10, 2014 | 32.61 | 32.88 | 32.26 | 32.26 | 54,977 | -0.39(-1.20%) |
Oct 09, 2014 | 33.45 | 33.45 | 32.56 | 32.65 | 148,003 | -0.76(-2.27%) |
Oct 08, 2014 | 32.91 | 33.42 | 32.77 | 33.41 | 50,271 | +0.47(+1.42%) |
Oct 07, 2014 | 33.60 | 33.60 | 32.93 | 32.94 | 144,435 | -0.79(-2.35%) |
Oct 06, 2014 | 34.06 | 34.06 | 33.62 | 33.73 | 88,145 | -0.11(-0.33%) |
Oct 03, 2014 | 33.67 | 34.04 | 33.61 | 33.84 | 292,641 | +0.44(+1.30%) |
Oct 02, 2014 | 33.08 | 33.52 | 33.00 | 33.41 | 48,897 | +0.29(+0.88%) |
Oct 01, 2014 | 33.46 | 33.46 | 33.03 | 33.12 | 155,471 | -0.38(-1.15%) |
Sep 30, 2014 | 33.62 | 33.73 | 33.47 | 33.50 | 22,645 | -0.10(-0.30%) |
Sep 29, 2014 | 34.18 | 34.18 | 33.20 | 33.61 | 12,605 | -0.23(-0.68%) |
Sep 26, 2014 | 33.53 | 33.91 | 33.53 | 33.84 | 28,319 | +0.27(+0.81%) |
Sep 25, 2014 | 34.08 | 34.09 | 33.51 | 33.56 | 62,708 | -0.61(-1.77%) |
Sep 24, 2014 | 34.02 | 34.19 | 33.93 | 34.17 | 63,701 | +0.11(+0.33%) |
Sep 23, 2014 | 34.34 | 34.51 | 34.04 | 34.06 | 28,862 | -0.26(-0.77%) |
Sep 22, 2014 | 34.61 | 34.62 | 34.24 | 34.32 | 50,313 | -0.39(-1.13%) |
Sep 19, 2014 | 35.16 | 35.16 | 34.60 | 34.71 | 52,329 | -0.31(-0.88%) |
Sep 18, 2014 | 34.65 | 35.16 | 34.65 | 35.02 | 218,173 | +0.49(+1.41%) |
Sep 17, 2014 | 34.13 | 34.70 | 34.13 | 34.53 | 75,761 | +0.45(+1.32%) |
Sep 16, 2014 | 34.05 | 34.17 | 33.89 | 34.08 | 133,404 | +0.07(+0.20%) |
Sep 15, 2014 | 34.08 | 34.08 | 33.88 | 34.02 | 47,771 | -0.04(-0.13%) |
Sep 12, 2014 | 33.80 | 34.20 | 33.80 | 34.06 | 58,280 | +0.26(+0.76%) |
Sep 11, 2014 | 33.57 | 33.84 | 33.44 | 33.80 | 157,024 | +0.18(+0.53%) |
Sep 10, 2014 | 33.27 | 33.64 | 33.27 | 33.62 | 131,411 | +0.37(+1.13%) |
Sep 09, 2014 | 33.43 | 33.48 | 33.23 | 33.25 | 41,482 | -0.30(-0.89%) |
Sep 08, 2014 | 33.41 | 33.58 | 33.39 | 33.55 | 18,753 | +0.20(+0.59%) |
Sep 05, 2014 | 33.10 | 33.36 | 32.98 | 33.35 | 10,073 | +0.10(+0.31%) |
Sep 04, 2014 | 33.33 | 33.27 | 33.20 | 33.25 | 10,034 | -0.03(-0.08%) |
Sep 03, 2014 | 33.74 | 33.75 | 33.21 | 33.27 | 17,699 | -0.30(-0.89%) |
Sep 02, 2014 | 33.49 | 33.71 | 33.35 | 33.57 | 109,359 | +0.15(+0.46%) |
Aug 29, 2014 | 33.40 | 33.42 | 33.42 | 33.42 | 24,194 | +0.14(+0.41%) |
Aug 28, 2014 | 33.21 | 33.42 | 33.14 | 33.28 | 18,384 | -0.09(-0.28%) |
Aug 27, 2014 | 33.74 | 33.74 | 33.32 | 33.38 | 16,105 | -0.29(-0.86%) |
Aug 26, 2014 | 33.59 | 33.78 | 33.59 | 33.67 | 24,880 | +0.13(+0.38%) |
Aug 25, 2014 | 33.26 | 33.70 | 33.26 | 33.54 | 52,417 | +0.43(+1.29%) |
Aug 22, 2014 | 32.84 | 33.15 | 32.84 | 33.11 | 29,223 | +0.18(+0.54%) |
Aug 21, 2014 | 32.71 | 32.97 | 32.57 | 32.93 | 36,632 | +0.22(+0.68%) |
Aug 20, 2014 | 32.55 | 32.76 | 32.55 | 32.71 | 27,637 | +0.10(+0.31%) |
Aug 19, 2014 | 32.77 | 32.81 | 32.60 | 32.61 | 22,150 | -0.18(-0.55%) |
Aug 18, 2014 | 32.56 | 32.82 | 32.56 | 32.79 | 30,848 | +0.42(+1.29%) |
Aug 15, 2014 | 32.57 | 32.58 | 32.04 | 32.37 | 1,006,220 | -0.01(-0.03%) |
Aug 14, 2014 | 32.43 | 32.47 | 32.43 | 32.38 | 16,385 | +0.02(+0.05%) |
Aug 13, 2014 | 32.35 | 32.50 | 32.34 | 32.36 | 27,120 | +0.11(+0.34%) |
Aug 12, 2014 | 32.33 | 32.47 | 32.15 | 32.25 | 27,780 | -0.14(-0.42%) |
Aug 11, 2014 | 32.27 | 32.58 | 32.24 | 32.39 | 42,776 | +0.23(+0.71%) |
Aug 08, 2014 | 31.83 | 32.08 | 31.59 | 32.16 | 19,761 | +0.37(+1.18%) |
Aug 07, 2014 | 32.26 | 32.26 | 31.72 | 31.78 | 44,700 | -0.35(-1.09%) |
Aug 06, 2014 | 31.78 | 32.38 | 31.78 | 32.13 | 33,185 | +0.16(+0.51%) |
Aug 05, 2014 | 32.01 | 32.22 | 31.83 | 31.97 | 76,310 | -0.22(-0.69%) |
Aug 04, 2014 | 32.13 | 32.24 | 31.79 | 32.19 | 67,745 | +0.18(+0.56%) |