Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.75 | 33.89 | 33.55 | 33.82 | 257,439 | +0.30(+0.89%) |
Oct 30, 2014 | 32.85 | 35.96 | 32.85 | 33.52 | 328,492 | +0.39(+1.18%) |
Oct 29, 2014 | 33.55 | 33.68 | 33.05 | 33.13 | 316,635 | -0.08(-0.24%) |
Oct 28, 2014 | 32.94 | 33.24 | 32.55 | 33.21 | 173,883 | +0.66(+2.03%) |
Oct 27, 2014 | 32.50 | 32.55 | 32.55 | 32.55 | 93,398 | +0.00(+0.00%) |
Oct 24, 2014 | 32.57 | 32.58 | 32.35 | 32.55 | 107,113 | +0.28(+0.87%) |
Oct 23, 2014 | 32.23 | 32.50 | 32.12 | 32.27 | 153,850 | +0.47(+1.48%) |
Oct 22, 2014 | 32.23 | 32.23 | 31.79 | 31.80 | 206,458 | -0.39(-1.21%) |
Oct 21, 2014 | 32.11 | 32.35 | 32.07 | 32.19 | 62,137 | +0.17(+0.55%) |
Oct 20, 2014 | 31.74 | 32.09 | 31.66 | 32.02 | 126,405 | +0.25(+0.80%) |
Oct 17, 2014 | 31.80 | 32.19 | 31.56 | 31.76 | 89,899 | +0.11(+0.35%) |
Oct 16, 2014 | 31.30 | 31.91 | 31.25 | 31.65 | 136,327 | -0.39(-1.22%) |
Oct 15, 2014 | 31.79 | 32.19 | 31.41 | 32.04 | 135,133 | +0.11(+0.34%) |
Oct 14, 2014 | 31.49 | 32.17 | 31.47 | 31.93 | 88,686 | +0.33(+1.04%) |
Oct 13, 2014 | 31.66 | 31.98 | 31.53 | 31.60 | 101,369 | +0.01(+0.03%) |
Oct 10, 2014 | 31.57 | 31.81 | 31.41 | 31.59 | 388,829 | -0.29(-0.89%) |
Oct 09, 2014 | 32.41 | 32.45 | 31.81 | 31.88 | 50,365 | -0.62(-1.92%) |
Oct 08, 2014 | 31.89 | 32.54 | 31.87 | 32.50 | 123,678 | +0.89(+2.80%) |
Oct 07, 2014 | 31.92 | 31.98 | 31.50 | 31.61 | 256,850 | -0.69(-2.14%) |
Oct 06, 2014 | 32.28 | 32.45 | 32.07 | 32.30 | 270,627 | +0.17(+0.54%) |
Oct 03, 2014 | 31.95 | 32.13 | 31.83 | 32.13 | 313,167 | +0.09(+0.27%) |
Oct 02, 2014 | 32.45 | 32.50 | 31.69 | 32.05 | 285,670 | -0.34(-1.03%) |
Oct 01, 2014 | 32.08 | 32.48 | 32.03 | 32.38 | 319,120 | -0.01(-0.03%) |
Sep 30, 2014 | 32.47 | 32.72 | 32.31 | 32.39 | 113,537 | -0.29(-0.89%) |
Sep 29, 2014 | 32.61 | 32.78 | 32.50 | 32.68 | 236,550 | -0.59(-1.77%) |
Sep 26, 2014 | 33.30 | 33.34 | 33.17 | 33.27 | 53,230 | +0.00(+0.00%) |
Sep 25, 2014 | 33.50 | 33.52 | 33.20 | 33.27 | 168,191 | -0.72(-2.13%) |
Sep 24, 2014 | 33.52 | 34.05 | 33.47 | 33.99 | 66,176 | +0.36(+1.07%) |
Sep 23, 2014 | 33.54 | 33.80 | 33.50 | 33.63 | 254,205 | -0.30(-0.90%) |
Sep 22, 2014 | 34.09 | 34.13 | 33.81 | 33.94 | 82,794 | -0.42(-1.22%) |
Sep 19, 2014 | 34.53 | 34.68 | 34.36 | 34.36 | 210,188 | -0.65(-1.86%) |
Sep 18, 2014 | 34.87 | 35.01 | 34.87 | 35.01 | 183,020 | +0.36(+1.04%) |
Sep 17, 2014 | 34.87 | 34.96 | 34.57 | 34.65 | 157,311 | -0.70(-1.98%) |
Sep 16, 2014 | 35.07 | 35.36 | 35.00 | 35.35 | 88,848 | +0.00(+0.00%) |
Sep 15, 2014 | 35.44 | 35.48 | 35.27 | 35.35 | 62,654 | +0.27(+0.77%) |
Sep 12, 2014 | 35.06 | 35.27 | 34.88 | 35.08 | 222,714 | -0.26(-0.74%) |
Sep 11, 2014 | 35.10 | 35.37 | 35.05 | 35.34 | 313,737 | +0.14(+0.40%) |
Sep 10, 2014 | 34.84 | 35.22 | 34.84 | 35.20 | 305,534 | +0.19(+0.53%) |
Sep 09, 2014 | 35.05 | 35.13 | 34.92 | 35.02 | 77,585 | +0.06(+0.17%) |
Sep 08, 2014 | 35.02 | 35.27 | 34.88 | 34.95 | 326,799 | -0.50(-1.41%) |
Sep 05, 2014 | 35.30 | 35.48 | 35.27 | 35.45 | 317,298 | -0.05(-0.15%) |
Sep 04, 2014 | 35.62 | 35.74 | 35.45 | 35.51 | 129,868 | -0.34(-0.95%) |
Sep 03, 2014 | 35.85 | 36.03 | 35.82 | 35.85 | 106,949 | +0.84(+2.40%) |
Sep 02, 2014 | 34.82 | 34.98 | 34.77 | 35.01 | 62,789 | +0.35(+1.01%) |
Aug 29, 2014 | 34.66 | 34.66 | 34.66 | 0 | -0.03(-0.09%) | |
Aug 28, 2014 | 34.53 | 34.80 | 34.53 | 34.69 | 219,831 | -0.25(-0.72%) |
Aug 27, 2014 | 35.00 | 35.02 | 35.00 | 34.94 | 74,984 | -0.08(-0.23%) |
Aug 26, 2014 | 34.99 | 35.20 | 34.99 | 35.02 | 59,613 | +0.40(+1.14%) |
Aug 25, 2014 | 34.38 | 34.80 | 34.38 | 34.62 | 63,952 | +0.30(+0.89%) |
Aug 22, 2014 | 34.21 | 34.33 | 34.03 | 34.32 | 1,067,359 | -0.26(-0.75%) |
Aug 21, 2014 | 34.64 | 34.80 | 34.57 | 34.58 | 154,587 | +0.11(+0.32%) |
Aug 20, 2014 | 34.36 | 34.57 | 34.35 | 34.47 | 65,906 | -0.09(-0.25%) |
Aug 19, 2014 | 34.43 | 34.58 | 34.43 | 34.55 | 1,046,182 | +0.27(+0.77%) |
Aug 18, 2014 | 34.39 | 34.46 | 34.23 | 34.29 | 118,630 | +0.48(+1.42%) |
Aug 15, 2014 | 34.48 | 34.54 | 33.70 | 33.81 | 261,861 | -0.30(-0.88%) |
Aug 14, 2014 | 34.23 | 34.36 | 34.06 | 34.11 | 277,519 | -0.13(-0.38%) |
Aug 13, 2014 | 34.38 | 34.46 | 34.21 | 34.24 | 39,545 | +0.04(+0.12%) |
Aug 12, 2014 | 34.24 | 34.35 | 34.11 | 34.20 | 53,499 | +0.20(+0.59%) |
Aug 11, 2014 | 34.43 | 34.43 | 34.00 | 34.00 | 348,114 | -0.19(-0.55%) |
Aug 08, 2014 | 33.70 | 34.20 | 33.61 | 34.19 | 76,824 | +0.35(+1.03%) |
Aug 07, 2014 | 34.12 | 34.22 | 33.72 | 33.84 | 83,454 | -0.69(-2.00%) |
Aug 06, 2014 | 34.17 | 34.61 | 34.12 | 34.53 | 80,494 | +0.09(+0.26%) |
Aug 05, 2014 | 34.48 | 34.73 | 34.26 | 34.44 | 69,030 | +0.16(+0.48%) |
Aug 04, 2014 | 34.30 | 34.32 | 34.03 | 34.27 | 74,683 | -0.20(-0.57%) |