Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.80 | 34.07 | 33.74 | 34.06 | 415,577 | -0.06(-0.18%) |
Oct 30, 2014 | 34.17 | 34.22 | 34.06 | 34.12 | 285,861 | -0.30(-0.87%) |
Oct 29, 2014 | 34.30 | 34.52 | 34.26 | 34.42 | 304,077 | +0.34(+1.00%) |
Oct 28, 2014 | 33.98 | 34.11 | 33.87 | 34.08 | 195,649 | +0.32(+0.95%) |
Oct 27, 2014 | 33.46 | 33.78 | 33.73 | 33.76 | 165,935 | +0.03(+0.09%) |
Oct 24, 2014 | 33.90 | 33.91 | 33.66 | 33.73 | 144,199 | -0.22(-0.65%) |
Oct 23, 2014 | 33.73 | 33.97 | 33.73 | 33.95 | 308,454 | +0.25(+0.74%) |
Oct 22, 2014 | 33.68 | 33.70 | 457,680 | -0.28(-0.82%) | ||
Oct 21, 2014 | 33.82 | 34.01 | 33.79 | 33.98 | 427,090 | +0.25(+0.74%) |
Oct 20, 2014 | 33.71 | 33.78 | 33.59 | 33.73 | 465,305 | -0.27(-0.79%) |
Oct 17, 2014 | 34.01 | 34.03 | 33.91 | 34.00 | 386,945 | -0.07(-0.21%) |
Oct 16, 2014 | 33.66 | 34.17 | 33.66 | 34.07 | 329,741 | +0.27(+0.80%) |
Oct 15, 2014 | 34.12 | 34.19 | 33.77 | 33.80 | 469,536 | -0.45(-1.31%) |
Oct 14, 2014 | 34.46 | 34.48 | 34.22 | 34.25 | 236,632 | -0.21(-0.61%) |
Oct 13, 2014 | 34.15 | 34.53 | 34.15 | 34.46 | 561,746 | +0.24(+0.70%) |
Oct 10, 2014 | 34.25 | 34.42 | 34.10 | 34.22 | 218,899 | -0.10(-0.29%) |
Oct 09, 2014 | 34.54 | 34.71 | 34.32 | 34.32 | 244,745 | -0.23(-0.67%) |
Oct 08, 2014 | 34.61 | 34.63 | 34.33 | 34.55 | 588,294 | -0.14(-0.40%) |
Oct 07, 2014 | 34.65 | 34.84 | 34.61 | 34.69 | 506,595 | +0.00(+0.00%) |
Oct 06, 2014 | 34.39 | 34.73 | 34.34 | 34.69 | 269,770 | +0.55(+1.61%) |
Oct 03, 2014 | 34.22 | 34.24 | 34.04 | 34.14 | 224,589 | -0.15(-0.44%) |
Oct 02, 2014 | 34.26 | 34.92 | 34.06 | 34.29 | 340,999 | -0.04(-0.12%) |
Oct 01, 2014 | 34.46 | 34.59 | 34.30 | 34.33 | 346,504 | -0.04(-0.12%) |
Sep 30, 2014 | 34.80 | 34.81 | 34.36 | 34.37 | 637,403 | -0.50(-1.43%) |
Sep 29, 2014 | 34.55 | 34.93 | 34.55 | 34.87 | 412,067 | +0.33(+0.96%) |
Sep 26, 2014 | 34.46 | 34.54 | 34.40 | 34.54 | 138,613 | +0.05(+0.14%) |
Sep 25, 2014 | 34.48 | 34.51 | 34.31 | 34.49 | 423,014 | -0.13(-0.38%) |
Sep 24, 2014 | 34.41 | 34.65 | 34.30 | 34.62 | 425,992 | +0.25(+0.73%) |
Sep 23, 2014 | 34.47 | 34.53 | 34.33 | 34.37 | 341,329 | +0.01(+0.03%) |
Sep 22, 2014 | 34.44 | 34.44 | 34.21 | 34.36 | 188,606 | -0.25(-0.72%) |
Sep 19, 2014 | 34.79 | 34.81 | 34.57 | 34.61 | 162,075 | -0.30(-0.86%) |
Sep 18, 2014 | 35.20 | 35.21 | 34.90 | 34.91 | 223,583 | -0.39(-1.10%) |
Sep 17, 2014 | 35.45 | 35.49 | 35.30 | 35.30 | 306,683 | -0.22(-0.62%) |
Sep 16, 2014 | 35.24 | 35.55 | 35.13 | 35.52 | 173,312 | +0.28(+0.79%) |
Sep 15, 2014 | 35.08 | 35.27 | 35.08 | 35.24 | 209,799 | +0.05(+0.14%) |
Sep 12, 2014 | 35.27 | 35.27 | 35.12 | 35.19 | 308,080 | -0.22(-0.62%) |
Sep 11, 2014 | 35.36 | 35.42 | 35.18 | 35.41 | 960,497 | -0.25(-0.70%) |
Sep 10, 2014 | 35.82 | 35.84 | 35.59 | 35.66 | 238,095 | -0.30(-0.83%) |
Sep 09, 2014 | 36.05 | 36.05 | 35.88 | 35.96 | 231,038 | -0.26(-0.72%) |
Sep 08, 2014 | 36.20 | 36.22 | 36.09 | 36.22 | 644,915 | -0.16(-0.44%) |
Sep 05, 2014 | 36.29 | 36.38 | 36.20 | 36.38 | 165,871 | +0.08(+0.22%) |
Sep 04, 2014 | 36.50 | 36.52 | 36.22 | 36.30 | 142,534 | -0.12(-0.33%) |
Sep 03, 2014 | 36.51 | 36.51 | 36.33 | 36.42 | 418,597 | -0.05(-0.14%) |
Sep 02, 2014 | 36.68 | 36.72 | 36.46 | 36.47 | 267,948 | -0.41(-1.11%) |
Aug 29, 2014 | 36.88 | 36.88 | 36.88 | 0 | +0.08(+0.22%) | |
Aug 28, 2014 | 36.81 | 36.84 | 36.64 | 36.80 | 310,404 | +0.12(+0.33%) |
Aug 27, 2014 | 36.72 | 36.73 | 36.51 | 36.68 | 644,512 | +0.10(+0.27%) |
Aug 26, 2014 | 36.64 | 36.65 | 36.48 | 36.58 | 197,301 | +0.12(+0.33%) |
Aug 25, 2014 | 36.46 | 36.50 | 36.41 | 36.46 | 342,841 | -0.02(-0.05%) |
Aug 22, 2014 | 36.53 | 36.53 | 36.46 | 36.48 | 100,195 | +0.00(+0.00%) |
Aug 21, 2014 | 36.36 | 36.52 | 36.35 | 36.48 | 144,593 | +0.05(+0.14%) |
Aug 20, 2014 | 36.45 | 36.45 | 36.31 | 36.43 | 144,979 | +0.11(+0.30%) |
Aug 19, 2014 | 36.48 | 36.48 | 36.28 | 36.32 | 168,088 | -0.04(-0.11%) |
Aug 18, 2014 | 36.42 | 36.44 | 36.33 | 36.36 | 304,669 | -0.17(-0.47%) |
Aug 15, 2014 | 36.49 | 36.54 | 36.35 | 36.53 | 544,333 | +0.00(+0.00%) |
Aug 14, 2014 | 36.62 | 36.70 | 36.48 | 36.53 | 275,950 | -0.21(-0.57%) |
Aug 13, 2014 | 36.98 | 36.98 | 36.71 | 36.74 | 163,862 | -0.20(-0.54%) |
Aug 12, 2014 | 37.08 | 37.16 | 36.88 | 36.94 | 232,680 | -0.27(-0.73%) |
Aug 11, 2014 | 37.15 | 37.22 | 37.11 | 37.21 | 150,848 | +0.12(+0.32%) |
Aug 08, 2014 | 37.15 | 37.23 | 36.99 | 37.09 | 94,661 | -0.11(-0.30%) |
Aug 07, 2014 | 37.35 | 37.35 | 37.12 | 37.20 | 186,806 | -0.16(-0.43%) |
Aug 06, 2014 | 37.16 | 37.37 | 37.16 | 37.36 | 217,439 | +0.31(+0.84%) |
Aug 05, 2014 | 37.16 | 37.19 | 36.99 | 37.05 | 142,921 | -0.29(-0.78%) |
Aug 04, 2014 | 37.22 | 37.34 | 37.19 | 37.34 | 232,845 | +0.36(+0.97%) |