Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.91 | 36.02 | 35.08 | 35.64 | 581,126 | +0.85(+2.44%) |
Oct 30, 2014 | 35.07 | 35.35 | 34.03 | 34.79 | 407,189 | -0.60(-1.69%) |
Oct 29, 2014 | 35.03 | 35.03 | 34.61 | 35.39 | 271,097 | +0.58(+1.67%) |
Oct 28, 2014 | 34.94 | 35.54 | 34.71 | 34.81 | 473,922 | +0.21(+0.61%) |
Oct 27, 2014 | 33.25 | 34.68 | 32.92 | 34.59 | 357,261 | +1.68(+5.09%) |
Oct 24, 2014 | 32.96 | 33.24 | 32.50 | 32.92 | 222,221 | +0.10(+0.31%) |
Oct 23, 2014 | 32.59 | 33.43 | 32.38 | 32.82 | 338,752 | +0.74(+2.30%) |
Oct 22, 2014 | 33.30 | 33.31 | 32.04 | 32.08 | 261,466 | -0.99(-3.01%) |
Oct 21, 2014 | 31.77 | 33.27 | 31.65 | 33.08 | 318,286 | +1.62(+5.15%) |
Oct 20, 2014 | 30.98 | 31.51 | 30.87 | 31.45 | 450,213 | +0.36(+1.15%) |
Oct 17, 2014 | 30.31 | 31.22 | 30.10 | 31.10 | 416,172 | +1.20(+4.00%) |
Oct 16, 2014 | 28.94 | 30.44 | 28.88 | 29.90 | 606,792 | +0.31(+1.06%) |
Oct 15, 2014 | 28.27 | 29.66 | 27.75 | 29.59 | 574,751 | +0.69(+2.39%) |
Oct 14, 2014 | 28.49 | 29.34 | 28.10 | 28.89 | 583,365 | +0.77(+2.75%) |
Oct 13, 2014 | 29.80 | 30.22 | 28.08 | 28.12 | 558,114 | -1.52(-5.13%) |
Oct 10, 2014 | 30.49 | 30.70 | 29.60 | 29.64 | 692,835 | -1.00(-3.28%) |
Oct 09, 2014 | 32.30 | 32.95 | 30.62 | 30.64 | 382,089 | -1.80(-5.54%) |
Oct 08, 2014 | 31.68 | 32.49 | 31.08 | 32.44 | 752,446 | +0.82(+2.59%) |
Oct 07, 2014 | 32.95 | 33.03 | 31.57 | 31.62 | 497,601 | -1.53(-4.61%) |
Oct 06, 2014 | 33.08 | 33.49 | 32.98 | 33.15 | 342,911 | +0.06(+0.19%) |
Oct 03, 2014 | 32.99 | 33.59 | 32.57 | 33.08 | 321,379 | +0.44(+1.35%) |
Oct 02, 2014 | 32.69 | 32.69 | 32.33 | 32.64 | 419,806 | +0.04(+0.11%) |
Oct 01, 2014 | 34.30 | 34.52 | 32.55 | 32.61 | 802,908 | -1.74(-5.07%) |
Sep 30, 2014 | 34.59 | 34.99 | 34.09 | 34.35 | 661,963 | -0.35(-1.01%) |
Sep 29, 2014 | 34.45 | 34.82 | 34.17 | 34.70 | 284,308 | -0.14(-0.40%) |
Sep 26, 2014 | 34.79 | 35.87 | 34.71 | 34.83 | 344,040 | +0.02(+0.05%) |
Sep 25, 2014 | 34.57 | 35.04 | 34.11 | 34.82 | 453,923 | +0.04(+0.11%) |
Sep 24, 2014 | 34.53 | 34.97 | 34.45 | 34.78 | 471,817 | +0.09(+0.27%) |
Sep 23, 2014 | 34.24 | 35.01 | 34.19 | 34.69 | 497,183 | +0.30(+0.88%) |
Sep 22, 2014 | 34.34 | 34.52 | 33.87 | 34.38 | 474,462 | -0.12(-0.35%) |
Sep 19, 2014 | 35.04 | 35.49 | 33.93 | 34.50 | 778,608 | -0.17(-0.48%) |
Sep 18, 2014 | 34.72 | 35.27 | 33.77 | 34.67 | 706,684 | +1.60(+4.85%) |
Sep 17, 2014 | 32.30 | 33.63 | 31.86 | 33.07 | 573,502 | +0.96(+2.98%) |
Sep 16, 2014 | 31.45 | 32.36 | 31.29 | 32.11 | 669,967 | +0.61(+1.93%) |
Sep 15, 2014 | 30.97 | 31.77 | 30.51 | 31.50 | 761,647 | -1.30(-3.96%) |
Sep 12, 2014 | 32.64 | 33.00 | 32.30 | 32.80 | 344,932 | +0.26(+0.79%) |
Sep 11, 2014 | 31.53 | 32.80 | 31.51 | 32.54 | 333,548 | +0.61(+1.90%) |
Sep 10, 2014 | 33.13 | 33.39 | 31.78 | 31.93 | 791,841 | -1.09(-3.29%) |
Sep 09, 2014 | 33.94 | 34.30 | 32.94 | 33.02 | 374,502 | -0.97(-2.84%) |
Sep 08, 2014 | 33.84 | 34.33 | 33.76 | 33.99 | 245,202 | +0.16(+0.46%) |
Sep 05, 2014 | 33.85 | 34.33 | 33.68 | 33.83 | 465,810 | -0.07(-0.22%) |
Sep 04, 2014 | 34.43 | 34.71 | 33.78 | 33.90 | 486,307 | -0.34(-0.99%) |
Sep 03, 2014 | 34.74 | 34.74 | 34.11 | 34.24 | 255,362 | -0.19(-0.56%) |
Sep 02, 2014 | 33.14 | 34.47 | 32.81 | 34.44 | 403,871 | +1.38(+4.18%) |
Aug 29, 2014 | 33.17 | 33.06 | 33.06 | 33.06 | 405,405 | +0.03(+0.08%) |
Aug 28, 2014 | 33.52 | 33.63 | 32.94 | 33.03 | 264,556 | -0.54(-1.62%) |
Aug 27, 2014 | 34.25 | 34.25 | 33.40 | 33.57 | 283,965 | -0.66(-1.94%) |
Aug 26, 2014 | 34.24 | 34.53 | 34.04 | 34.24 | 329,512 | +0.12(+0.35%) |
Aug 25, 2014 | 34.54 | 34.57 | 33.90 | 34.12 | 258,140 | -0.08(-0.24%) |
Aug 22, 2014 | 33.72 | 34.32 | 33.30 | 34.20 | 362,641 | +0.33(+0.98%) |
Aug 21, 2014 | 33.46 | 33.98 | 33.20 | 33.87 | 363,243 | +0.41(+1.21%) |
Aug 20, 2014 | 33.30 | 33.63 | 33.04 | 33.46 | 349,277 | -0.23(-0.68%) |
Aug 19, 2014 | 32.99 | 33.97 | 32.99 | 33.69 | 614,946 | +0.62(+1.87%) |
Aug 18, 2014 | 32.33 | 33.10 | 31.95 | 33.08 | 500,816 | +1.20(+3.75%) |
Aug 15, 2014 | 31.84 | 32.22 | 31.34 | 31.88 | 351,601 | +0.29(+0.90%) |
Aug 14, 2014 | 31.45 | 31.72 | 31.09 | 31.59 | 259,757 | +0.23(+0.73%) |
Aug 13, 2014 | 31.63 | 31.84 | 31.32 | 31.36 | 308,861 | +0.00(+0.00%) |
Aug 12, 2014 | 31.24 | 31.54 | 30.92 | 31.36 | 379,895 | +0.07(+0.24%) |
Aug 11, 2014 | 30.95 | 31.88 | 30.87 | 31.29 | 465,318 | +0.46(+1.49%) |
Aug 08, 2014 | 30.83 | 30.89 | 30.24 | 30.83 | 338,017 | +0.18(+0.57%) |
Aug 07, 2014 | 30.75 | 31.34 | 30.41 | 30.65 | 425,661 | +0.29(+0.94%) |
Aug 06, 2014 | 30.18 | 30.71 | 30.08 | 30.37 | 334,832 | +0.07(+0.24%) |
Aug 05, 2014 | 30.97 | 31.23 | 30.00 | 30.29 | 538,301 | -0.79(-2.55%) |
Aug 04, 2014 | 31.60 | 31.68 | 29.38 | 31.09 | 748,908 | -0.04(-0.12%) |