Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.55 | 33.59 | 33.26 | 33.59 | 48,191 | +0.48(+1.44%) |
Oct 30, 2014 | 33.03 | 33.17 | 33.03 | 33.11 | 6,504 | +0.06(+0.18%) |
Oct 29, 2014 | 33.19 | 33.09 | 32.85 | 33.05 | 13,547 | -0.04(-0.12%) |
Oct 28, 2014 | 32.74 | 33.09 | 32.71 | 33.09 | 3,979 | +0.53(+1.64%) |
Oct 27, 2014 | 32.59 | 32.56 | 32.56 | 32.56 | 12,602 | +0.00(+0.00%) |
Oct 24, 2014 | 32.59 | 32.59 | 32.44 | 32.56 | 11,859 | +0.09(+0.29%) |
Oct 23, 2014 | 32.48 | 32.62 | 32.33 | 32.46 | 17,924 | +0.29(+0.91%) |
Oct 22, 2014 | 32.46 | 32.59 | 32.11 | 32.17 | 147,826 | -0.13(-0.40%) |
Oct 21, 2014 | 31.83 | 32.32 | 31.83 | 32.30 | 24,454 | +0.68(+2.14%) |
Oct 20, 2014 | 31.18 | 31.62 | 31.18 | 31.62 | 26,287 | +0.39(+1.25%) |
Oct 17, 2014 | 31.60 | 31.60 | 31.15 | 31.23 | 12,049 | +0.20(+0.65%) |
Oct 16, 2014 | 30.50 | 31.06 | 30.47 | 31.03 | 69,976 | +0.20(+0.64%) |
Oct 15, 2014 | 30.28 | 30.84 | 29.95 | 30.83 | 350,631 | +0.03(+0.09%) |
Oct 14, 2014 | 30.80 | 31.12 | 30.76 | 30.81 | 48,323 | +0.19(+0.61%) |
Oct 13, 2014 | 30.86 | 31.00 | 30.62 | 30.62 | 29,180 | -0.20(-0.65%) |
Oct 10, 2014 | 31.38 | 31.38 | 30.82 | 30.82 | 82,512 | -0.49(-1.56%) |
Oct 09, 2014 | 31.99 | 31.99 | 31.31 | 31.31 | 11,998 | -0.68(-2.12%) |
Oct 08, 2014 | 31.62 | 31.99 | 31.33 | 31.99 | 14,615 | +0.38(+1.20%) |
Oct 07, 2014 | 31.83 | 31.99 | 31.61 | 31.61 | 9,420 | -0.48(-1.49%) |
Oct 06, 2014 | 32.16 | 32.16 | 31.95 | 32.08 | 8,128 | -0.05(-0.15%) |
Oct 03, 2014 | 32.13 | 32.18 | 32.00 | 32.13 | 18,531 | +0.21(+0.67%) |
Oct 02, 2014 | 31.75 | 32.05 | 31.49 | 31.92 | 59,220 | +0.15(+0.46%) |
Oct 01, 2014 | 32.05 | 32.20 | 31.73 | 31.77 | 156,247 | -0.58(-1.79%) |
Sep 30, 2014 | 32.59 | 32.59 | 32.30 | 32.35 | 17,457 | -0.20(-0.61%) |
Sep 29, 2014 | 32.39 | 32.58 | 32.31 | 32.55 | 13,189 | -0.06(-0.18%) |
Sep 26, 2014 | 32.59 | 32.61 | 31.93 | 32.61 | 46,272 | +0.19(+0.58%) |
Sep 25, 2014 | 32.70 | 32.70 | 32.37 | 32.42 | 19,071 | -0.37(-1.12%) |
Sep 24, 2014 | 32.77 | 32.85 | 32.61 | 32.79 | 20,460 | -0.13(-0.39%) |
Sep 23, 2014 | 32.95 | 33.06 | 32.91 | 32.92 | 27,010 | -0.13(-0.40%) |
Sep 22, 2014 | 33.40 | 33.40 | 33.04 | 33.05 | 22,850 | -0.38(-1.15%) |
Sep 19, 2014 | 33.81 | 33.81 | 33.42 | 33.43 | 10,478 | -0.22(-0.64%) |
Sep 18, 2014 | 33.69 | 33.75 | 33.62 | 33.65 | 15,230 | +0.04(+0.11%) |
Sep 17, 2014 | 33.76 | 33.81 | 33.58 | 33.61 | 15,689 | +0.01(+0.04%) |
Sep 16, 2014 | 33.36 | 33.73 | 33.36 | 33.60 | 41,321 | +0.14(+0.41%) |
Sep 15, 2014 | 33.60 | 33.60 | 33.39 | 33.46 | 20,095 | -0.10(-0.29%) |
Sep 12, 2014 | 33.94 | 33.94 | 33.46 | 33.56 | 19,641 | -0.39(-1.15%) |
Sep 11, 2014 | 33.60 | 33.95 | 33.60 | 33.95 | 9,887 | +0.15(+0.44%) |
Sep 10, 2014 | 33.89 | 33.89 | 33.65 | 33.80 | 33,827 | +0.05(+0.16%) |
Sep 09, 2014 | 34.31 | 34.31 | 33.72 | 33.75 | 13,352 | -0.33(-0.96%) |
Sep 08, 2014 | 34.09 | 34.11 | 33.89 | 34.07 | 32,112 | +0.06(+0.19%) |
Sep 05, 2014 | 33.79 | 34.11 | 33.79 | 34.01 | 7,089 | +0.08(+0.25%) |
Sep 04, 2014 | 34.22 | 34.22 | 33.91 | 33.93 | 13,286 | -0.15(-0.44%) |
Sep 03, 2014 | 34.20 | 34.28 | 34.06 | 34.08 | 42,682 | -0.06(-0.18%) |
Sep 02, 2014 | 34.18 | 34.18 | 34.05 | 34.14 | 17,144 | +0.07(+0.22%) |
Aug 29, 2014 | 34.03 | 34.06 | 34.06 | 34.06 | 12,231 | +0.14(+0.42%) |
Aug 28, 2014 | 33.90 | 33.97 | 33.87 | 33.92 | 12,583 | -0.03(-0.08%) |
Aug 27, 2014 | 34.09 | 34.09 | 33.95 | 33.95 | 69,635 | -0.08(-0.22%) |
Aug 26, 2014 | 33.90 | 34.03 | 33.90 | 34.02 | 58,945 | +0.17(+0.50%) |
Aug 25, 2014 | 34.03 | 34.03 | 33.83 | 33.85 | 14,830 | +0.05(+0.15%) |
Aug 22, 2014 | 33.79 | 33.82 | 33.75 | 33.80 | 6,023 | +0.01(+0.04%) |
Aug 21, 2014 | 33.86 | 33.86 | 33.71 | 33.79 | 24,144 | +0.02(+0.05%) |
Aug 20, 2014 | 33.62 | 33.78 | 33.55 | 33.78 | 21,382 | +0.18(+0.55%) |
Aug 19, 2014 | 33.62 | 33.67 | 33.57 | 33.59 | 15,488 | +0.19(+0.57%) |
Aug 18, 2014 | 33.32 | 33.42 | 33.32 | 33.40 | 5,983 | +0.44(+1.34%) |
Aug 15, 2014 | 33.25 | 33.25 | 32.96 | 32.96 | 11,242 | -0.13(-0.41%) |
Aug 14, 2014 | 33.06 | 33.10 | 33.01 | 33.10 | 30,356 | +0.13(+0.39%) |
Aug 13, 2014 | 32.82 | 32.99 | 32.82 | 32.97 | 19,203 | +0.35(+1.06%) |
Aug 12, 2014 | 32.71 | 32.71 | 32.57 | 32.62 | 7,400 | -0.11(-0.35%) |
Aug 11, 2014 | 32.73 | 32.88 | 32.72 | 32.74 | 21,575 | +0.11(+0.35%) |
Aug 08, 2014 | 32.37 | 32.58 | 32.35 | 32.62 | 16,436 | +0.37(+1.14%) |
Aug 07, 2014 | 32.56 | 32.56 | 32.23 | 32.25 | 117,967 | -0.18(-0.56%) |
Aug 06, 2014 | 32.26 | 32.51 | 32.26 | 32.44 | 67,963 | +0.09(+0.26%) |
Aug 05, 2014 | 32.42 | 32.54 | 32.26 | 32.35 | 21,496 | -0.17(-0.53%) |
Aug 04, 2014 | 32.38 | 32.52 | 32.14 | 32.52 | 21,020 | +0.19(+0.59%) |