Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.71 | 36.81 | 36.66 | 36.81 | 10,322 | +0.47(+1.30%) |
Oct 30, 2014 | 36.05 | 36.44 | 36.00 | 36.34 | 20,293 | +0.30(+0.82%) |
Oct 29, 2014 | 36.40 | 36.41 | 36.00 | 36.05 | 14,446 | -0.26(-0.71%) |
Oct 28, 2014 | 35.97 | 36.31 | 35.97 | 36.31 | 24,963 | +0.51(+1.44%) |
Oct 27, 2014 | 35.71 | 35.84 | 35.84 | 35.79 | 16,864 | -0.05(-0.13%) |
Oct 24, 2014 | 35.63 | 35.86 | 35.59 | 35.84 | 22,711 | +0.32(+0.90%) |
Oct 23, 2014 | 35.57 | 35.67 | 35.52 | 35.52 | 8,831 | +0.33(+0.93%) |
Oct 22, 2014 | 35.47 | 35.54 | 35.17 | 35.19 | 27,033 | -0.22(-0.61%) |
Oct 21, 2014 | 35.15 | 35.43 | 35.15 | 35.41 | 22,737 | +0.39(+1.12%) |
Oct 20, 2014 | 34.73 | 35.02 | 34.77 | 35.02 | 53,011 | +0.25(+0.71%) |
Oct 17, 2014 | 34.42 | 34.85 | 34.42 | 34.77 | 33,216 | +0.50(+1.47%) |
Oct 16, 2014 | 33.57 | 34.46 | 33.57 | 34.27 | 63,963 | +0.00(+0.00%) |
Oct 15, 2014 | 34.22 | 34.27 | 33.49 | 34.27 | 38,508 | -0.10(-0.28%) |
Oct 14, 2014 | 34.48 | 34.60 | 34.33 | 34.36 | 22,018 | +0.00(+0.00%) |
Oct 13, 2014 | 34.96 | 34.97 | 34.36 | 34.36 | 14,464 | -0.30(-0.85%) |
Oct 10, 2014 | 34.93 | 35.00 | 34.66 | 34.66 | 16,042 | -0.39(-1.12%) |
Oct 09, 2014 | 35.61 | 35.61 | 35.03 | 35.05 | 28,773 | -0.91(-2.53%) |
Oct 08, 2014 | 35.53 | 35.96 | 35.32 | 35.96 | 31,820 | +0.53(+1.50%) |
Oct 07, 2014 | 35.65 | 35.74 | 35.43 | 35.43 | 81,401 | -0.43(-1.19%) |
Oct 06, 2014 | 35.98 | 35.99 | 35.72 | 35.86 | 43,571 | +0.05(+0.13%) |
Oct 03, 2014 | 35.61 | 35.82 | 35.61 | 35.81 | 12,703 | +0.23(+0.65%) |
Oct 02, 2014 | 35.71 | 35.71 | 35.27 | 35.58 | 12,984 | -0.10(-0.29%) |
Oct 01, 2014 | 35.82 | 35.91 | 35.60 | 35.68 | 24,656 | -0.27(-0.75%) |
Sep 30, 2014 | 35.93 | 36.13 | 35.88 | 35.95 | 5,629 | -0.05(-0.13%) |
Sep 29, 2014 | 35.89 | 36.00 | 35.78 | 36.00 | 17,319 | -0.11(-0.31%) |
Sep 26, 2014 | 35.88 | 36.21 | 35.88 | 36.11 | 53,604 | +0.19(+0.53%) |
Sep 25, 2014 | 36.25 | 36.26 | 35.92 | 35.92 | 50,445 | -0.47(-1.29%) |
Sep 24, 2014 | 36.24 | 36.41 | 36.12 | 36.39 | 43,018 | +0.12(+0.33%) |
Sep 23, 2014 | 36.41 | 36.41 | 36.19 | 36.27 | 19,773 | -0.26(-0.70%) |
Sep 22, 2014 | 36.71 | 36.71 | 36.51 | 36.53 | 21,919 | -0.31(-0.84%) |
Sep 19, 2014 | 36.92 | 37.01 | 36.74 | 36.84 | 17,750 | -0.17(-0.45%) |
Sep 18, 2014 | 37.01 | 37.03 | 36.95 | 37.01 | 60,751 | +0.02(+0.06%) |
Sep 17, 2014 | 36.96 | 37.01 | 36.88 | 36.98 | 17,055 | -0.01(-0.02%) |
Sep 16, 2014 | 36.69 | 37.00 | 36.69 | 36.99 | 13,140 | +0.28(+0.76%) |
Sep 15, 2014 | 36.72 | 36.78 | 36.69 | 36.71 | 13,402 | -0.07(-0.20%) |
Sep 12, 2014 | 36.92 | 36.92 | 36.68 | 36.78 | 11,748 | -0.27(-0.73%) |
Sep 11, 2014 | 36.89 | 37.05 | 36.89 | 37.05 | 4,547 | +0.02(+0.04%) |
Sep 10, 2014 | 36.98 | 37.05 | 36.89 | 37.04 | 19,734 | +0.02(+0.04%) |
Sep 09, 2014 | 37.11 | 37.11 | 37.01 | 37.02 | 14,821 | -0.22(-0.58%) |
Sep 08, 2014 | 37.39 | 37.39 | 37.17 | 37.24 | 12,743 | -0.25(-0.66%) |
Sep 05, 2014 | 37.34 | 37.49 | 37.29 | 37.48 | 26,217 | +0.18(+0.49%) |
Sep 04, 2014 | 37.41 | 37.42 | 37.22 | 37.30 | 13,314 | -0.10(-0.28%) |
Sep 03, 2014 | 37.40 | 37.42 | 37.28 | 37.40 | 24,152 | +0.25(+0.67%) |
Sep 02, 2014 | 37.28 | 37.28 | 37.05 | 37.16 | 25,853 | +0.04(+0.11%) |
Aug 29, 2014 | 37.04 | 37.12 | 37.12 | 37.12 | 16,164 | +0.09(+0.24%) |
Aug 28, 2014 | 36.96 | 37.04 | 36.92 | 37.03 | 22,651 | +0.04(+0.11%) |
Aug 27, 2014 | 36.91 | 37.01 | 36.90 | 36.99 | 22,824 | +0.14(+0.37%) |
Aug 26, 2014 | 36.92 | 36.95 | 36.85 | 36.85 | 31,513 | -0.06(-0.17%) |
Aug 25, 2014 | 36.86 | 36.97 | 36.86 | 36.92 | 16,030 | +0.18(+0.50%) |
Aug 22, 2014 | 36.81 | 36.82 | 36.63 | 36.73 | 44,428 | -0.14(-0.37%) |
Aug 21, 2014 | 36.85 | 36.90 | 36.85 | 36.87 | 11,998 | +0.12(+0.34%) |
Aug 20, 2014 | 36.65 | 36.77 | 36.65 | 36.75 | 10,525 | +0.04(+0.12%) |
Aug 19, 2014 | 36.65 | 36.72 | 36.61 | 36.70 | 9,529 | +0.09(+0.24%) |
Aug 18, 2014 | 36.60 | 36.65 | 36.58 | 36.61 | 33,695 | +0.13(+0.35%) |
Aug 15, 2014 | 36.57 | 36.57 | 36.32 | 36.49 | 9,765 | +0.13(+0.35%) |
Aug 14, 2014 | 36.25 | 36.36 | 36.23 | 36.36 | 14,339 | +0.23(+0.64%) |
Aug 13, 2014 | 36.11 | 36.11 | 36.06 | 36.13 | 35,334 | +0.24(+0.67%) |
Aug 12, 2014 | 35.92 | 35.92 | 35.86 | 35.89 | 3,279 | +0.02(+0.07%) |
Aug 11, 2014 | 35.88 | 35.99 | 35.86 | 35.86 | 11,368 | +0.20(+0.56%) |
Aug 08, 2014 | 35.48 | 35.50 | 35.37 | 35.66 | 4,866 | +0.25(+0.70%) |
Aug 07, 2014 | 35.66 | 35.66 | 35.31 | 35.42 | 15,895 | -0.18(-0.49%) |
Aug 06, 2014 | 35.51 | 35.66 | 35.49 | 35.59 | 57,247 | -0.09(-0.25%) |
Aug 05, 2014 | 35.91 | 35.92 | 35.56 | 35.68 | 12,645 | -0.41(-1.15%) |
Aug 04, 2014 | 35.95 | 36.10 | 35.83 | 36.10 | 7,916 | +0.10(+0.29%) |