Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.71 | 33.85 | 33.58 | 33.82 | 20,469 | +0.31(+0.93%) |
Oct 30, 2014 | 33.22 | 33.51 | 33.18 | 33.51 | 31,244 | +0.27(+0.81%) |
Oct 29, 2014 | 33.41 | 33.47 | 33.02 | 33.24 | 31,564 | -0.19(-0.57%) |
Oct 28, 2014 | 33.21 | 33.43 | 33.08 | 33.43 | 35,066 | +0.28(+0.84%) |
Oct 27, 2014 | 32.96 | 33.15 | 32.99 | 33.15 | 9,832 | +0.16(+0.48%) |
Oct 24, 2014 | 33.05 | 33.05 | 32.77 | 32.99 | 9,276 | +0.04(+0.12%) |
Oct 23, 2014 | 32.85 | 33.08 | 32.85 | 32.95 | 16,514 | +0.21(+0.65%) |
Oct 22, 2014 | 32.81 | 32.96 | 32.71 | 32.74 | 31,697 | +0.03(+0.09%) |
Oct 21, 2014 | 32.72 | 32.72 | 32.45 | 32.71 | 16,080 | +0.19(+0.59%) |
Oct 20, 2014 | 31.85 | 32.55 | 31.85 | 32.52 | 16,266 | +0.59(+1.85%) |
Oct 17, 2014 | 32.38 | 32.38 | 31.86 | 31.93 | 17,252 | -0.18(-0.55%) |
Oct 16, 2014 | 31.68 | 32.10 | 31.68 | 32.10 | 14,630 | +0.03(+0.10%) |
Oct 15, 2014 | 32.15 | 32.80 | 31.11 | 32.07 | 16,985 | -0.14(-0.43%) |
Oct 14, 2014 | 31.92 | 32.32 | 31.76 | 32.21 | 17,936 | +0.37(+1.16%) |
Oct 13, 2014 | 31.60 | 31.92 | 31.55 | 31.84 | 17,143 | +0.37(+1.16%) |
Oct 10, 2014 | 31.50 | 31.86 | 31.45 | 31.47 | 12,834 | +0.01(+0.04%) |
Oct 09, 2014 | 31.48 | 31.80 | 31.21 | 31.46 | 11,061 | -0.10(-0.30%) |
Oct 08, 2014 | 31.01 | 31.59 | 30.96 | 31.56 | 13,423 | +0.55(+1.76%) |
Oct 07, 2014 | 31.07 | 31.27 | 31.00 | 31.01 | 8,975 | -0.24(-0.77%) |
Oct 06, 2014 | 31.18 | 31.32 | 31.08 | 31.25 | 16,861 | +0.17(+0.55%) |
Oct 03, 2014 | 31.00 | 31.16 | 30.78 | 31.08 | 8,018 | +0.20(+0.65%) |
Oct 02, 2014 | 30.81 | 31.05 | 30.63 | 30.88 | 74,467 | -0.02(-0.06%) |
Oct 01, 2014 | 30.82 | 31.03 | 30.71 | 30.90 | 30,349 | +0.10(+0.32%) |
Sep 30, 2014 | 31.23 | 31.24 | 30.80 | 30.80 | 33,283 | -0.25(-0.81%) |
Sep 29, 2014 | 31.16 | 31.16 | 30.86 | 31.05 | 17,865 | -0.19(-0.61%) |
Sep 26, 2014 | 30.86 | 31.28 | 30.76 | 31.24 | 13,641 | +0.37(+1.20%) |
Sep 25, 2014 | 31.05 | 31.05 | 30.76 | 30.87 | 20,972 | -0.17(-0.55%) |
Sep 24, 2014 | 31.02 | 31.31 | 31.02 | 31.04 | 10,922 | -0.02(-0.06%) |
Sep 23, 2014 | 31.48 | 31.55 | 31.06 | 31.06 | 86,176 | -0.45(-1.43%) |
Sep 22, 2014 | 31.71 | 31.77 | 31.50 | 31.51 | 11,024 | -0.33(-1.04%) |
Sep 19, 2014 | 31.90 | 31.95 | 31.65 | 31.84 | 15,962 | +0.09(+0.28%) |
Sep 18, 2014 | 32.15 | 32.15 | 31.75 | 31.75 | 15,963 | -0.29(-0.90%) |
Sep 17, 2014 | 32.19 | 32.30 | 32.03 | 32.04 | 14,471 | -0.04(-0.13%) |
Sep 16, 2014 | 31.56 | 32.09 | 31.50 | 32.08 | 19,880 | +0.47(+1.47%) |
Sep 15, 2014 | 31.82 | 31.94 | 31.57 | 31.61 | 24,246 | -0.39(-1.21%) |
Sep 12, 2014 | 32.92 | 32.92 | 31.80 | 32.00 | 20,154 | -0.93(-2.82%) |
Sep 11, 2014 | 32.79 | 33.02 | 32.79 | 32.93 | 10,895 | +0.06(+0.19%) |
Sep 10, 2014 | 33.32 | 33.32 | 32.81 | 32.86 | 15,788 | -0.40(-1.19%) |
Sep 09, 2014 | 33.51 | 33.51 | 33.26 | 33.26 | 13,045 | -0.24(-0.70%) |
Sep 08, 2014 | 33.60 | 33.61 | 33.45 | 33.50 | 6,022 | -0.05(-0.16%) |
Sep 05, 2014 | 33.30 | 33.58 | 33.29 | 33.55 | 23,991 | +0.28(+0.83%) |
Sep 04, 2014 | 33.37 | 33.55 | 33.25 | 33.27 | 6,631 | -0.11(-0.32%) |
Sep 03, 2014 | 33.49 | 33.55 | 33.38 | 33.38 | 8,410 | +0.02(+0.06%) |
Sep 02, 2014 | 33.32 | 33.48 | 33.31 | 33.36 | 12,401 | -0.06(-0.18%) |
Aug 29, 2014 | 33.36 | 33.42 | 33.42 | 33.42 | 6,700 | +0.16(+0.49%) |
Aug 28, 2014 | 33.30 | 33.30 | 33.12 | 33.26 | 8,098 | +0.06(+0.19%) |
Aug 27, 2014 | 33.40 | 33.40 | 33.17 | 33.19 | 18,201 | -0.07(-0.20%) |
Aug 26, 2014 | 33.19 | 33.30 | 33.19 | 33.26 | 7,094 | +0.19(+0.57%) |
Aug 25, 2014 | 33.42 | 33.42 | 32.99 | 33.07 | 12,644 | -0.12(-0.36%) |
Aug 22, 2014 | 33.47 | 33.47 | 33.08 | 33.19 | 49,868 | -0.25(-0.75%) |
Aug 21, 2014 | 33.59 | 33.60 | 33.43 | 33.44 | 18,963 | -0.07(-0.21%) |
Aug 20, 2014 | 33.51 | 33.52 | 32.55 | 33.51 | 32,237 | +0.11(+0.33%) |
Aug 19, 2014 | 33.47 | 33.49 | 33.33 | 33.40 | 12,473 | +0.16(+0.49%) |
Aug 18, 2014 | 33.12 | 33.26 | 33.02 | 33.24 | 12,663 | +0.37(+1.13%) |
Aug 15, 2014 | 33.20 | 33.21 | 32.78 | 32.86 | 7,965 | -0.30(-0.90%) |
Aug 14, 2014 | 33.32 | 33.32 | 33.10 | 33.16 | 21,401 | +0.02(+0.07%) |
Aug 13, 2014 | 32.68 | 33.12 | 32.68 | 33.14 | 62,095 | +0.47(+1.43%) |
Aug 12, 2014 | 32.68 | 32.82 | 32.60 | 32.67 | 30,292 | -0.07(-0.21%) |
Aug 11, 2014 | 32.73 | 32.86 | 32.28 | 32.74 | 10,673 | +0.24(+0.74%) |
Aug 08, 2014 | 32.45 | 32.55 | 32.32 | 32.50 | 7,446 | +0.16(+0.50%) |
Aug 07, 2014 | 32.41 | 32.53 | 32.25 | 32.34 | 16,532 | -0.01(-0.03%) |
Aug 06, 2014 | 32.28 | 32.43 | 32.28 | 32.35 | 6,244 | +0.05(+0.15%) |
Aug 05, 2014 | 32.44 | 32.62 | 32.23 | 32.30 | 30,650 | -0.22(-0.68%) |
Aug 04, 2014 | 32.48 | 32.55 | 32.21 | 32.52 | 42,035 | +0.03(+0.09%) |