Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.65 | 34.79 | 34.21 | 34.61 | 1,867,367 | +0.53(+1.56%) |
Oct 30, 2014 | 33.87 | 34.29 | 33.87 | 34.08 | 1,212,903 | +0.10(+0.29%) |
Oct 29, 2014 | 34.41 | 34.66 | 33.98 | 33.98 | 1,875,284 | -0.45(-1.30%) |
Oct 28, 2014 | 34.23 | 34.43 | 34.03 | 34.43 | 1,381,660 | +0.23(+0.66%) |
Oct 27, 2014 | 34.43 | 34.56 | 34.56 | 34.20 | 1,304,030 | -0.36(-1.03%) |
Oct 24, 2014 | 34.65 | 34.81 | 34.31 | 34.56 | 949,413 | -0.17(-0.48%) |
Oct 23, 2014 | 34.80 | 35.16 | 34.54 | 34.72 | 1,203,787 | +0.15(+0.44%) |
Oct 22, 2014 | 35.12 | 35.36 | 34.54 | 34.57 | 1,054,649 | -0.38(-1.08%) |
Oct 21, 2014 | 34.56 | 35.47 | 34.45 | 34.95 | 1,905,371 | +0.57(+1.65%) |
Oct 20, 2014 | 33.59 | 34.49 | 33.56 | 34.38 | 1,237,999 | +0.77(+2.30%) |
Oct 17, 2014 | 32.88 | 33.84 | 32.74 | 33.61 | 1,881,920 | +1.27(+3.94%) |
Oct 16, 2014 | 31.84 | 32.44 | 31.26 | 32.33 | 2,014,869 | -0.30(-0.93%) |
Oct 15, 2014 | 33.15 | 33.38 | 32.40 | 32.64 | 2,082,480 | -0.92(-2.73%) |
Oct 14, 2014 | 33.13 | 33.62 | 32.82 | 33.55 | 1,860,213 | +0.59(+1.79%) |
Oct 13, 2014 | 33.52 | 33.62 | 32.91 | 32.96 | 1,680,053 | -0.70(-2.07%) |
Oct 10, 2014 | 33.50 | 34.06 | 33.16 | 33.66 | 2,147,911 | +0.05(+0.16%) |
Oct 09, 2014 | 33.98 | 34.04 | 33.27 | 33.61 | 1,686,880 | -0.42(-1.25%) |
Oct 08, 2014 | 32.99 | 34.10 | 32.81 | 34.03 | 1,413,443 | +1.11(+3.36%) |
Oct 07, 2014 | 33.13 | 33.46 | 32.92 | 32.93 | 1,203,544 | -0.37(-1.12%) |
Oct 06, 2014 | 33.78 | 33.84 | 33.24 | 33.30 | 1,224,633 | -0.41(-1.21%) |
Oct 03, 2014 | 32.72 | 34.03 | 32.43 | 33.71 | 2,232,577 | +1.27(+3.93%) |
Oct 02, 2014 | 32.34 | 32.63 | 31.61 | 32.43 | 1,533,611 | +0.02(+0.07%) |
Oct 01, 2014 | 32.55 | 32.71 | 32.23 | 32.41 | 1,849,253 | -0.23(-0.70%) |
Sep 30, 2014 | 33.91 | 33.91 | 32.61 | 32.64 | 1,679,264 | -1.35(-3.97%) |
Sep 29, 2014 | 33.77 | 34.15 | 33.62 | 33.99 | 647,964 | -0.06(-0.18%) |
Sep 26, 2014 | 33.80 | 34.20 | 33.77 | 34.05 | 636,075 | +0.23(+0.70%) |
Sep 25, 2014 | 33.80 | 33.94 | 33.51 | 33.81 | 927,936 | -0.06(-0.18%) |
Sep 24, 2014 | 33.71 | 33.96 | 33.56 | 33.87 | 737,529 | +0.27(+0.79%) |
Sep 23, 2014 | 33.90 | 34.28 | 33.60 | 33.61 | 1,059,137 | -0.53(-1.55%) |
Sep 22, 2014 | 34.62 | 34.69 | 34.05 | 34.14 | 718,019 | -0.48(-1.38%) |
Sep 19, 2014 | 35.53 | 35.53 | 34.53 | 34.62 | 1,485,248 | -0.72(-2.04%) |
Sep 18, 2014 | 35.50 | 35.65 | 35.25 | 35.34 | 571,696 | -0.06(-0.17%) |
Sep 17, 2014 | 35.83 | 35.88 | 35.28 | 35.40 | 923,519 | -0.49(-1.35%) |
Sep 16, 2014 | 35.34 | 36.12 | 35.15 | 35.88 | 1,399,852 | +0.48(+1.35%) |
Sep 15, 2014 | 35.79 | 35.73 | 35.31 | 35.40 | 1,305,223 | -0.33(-0.91%) |
Sep 12, 2014 | 35.35 | 35.75 | 35.20 | 35.73 | 1,319,551 | +0.40(+1.14%) |
Sep 11, 2014 | 34.75 | 35.38 | 34.65 | 35.33 | 1,845,610 | +0.35(+1.00%) |
Sep 10, 2014 | 34.98 | 35.10 | 34.60 | 34.98 | 1,247,440 | -0.05(-0.13%) |
Sep 09, 2014 | 34.82 | 35.27 | 34.74 | 35.03 | 1,370,370 | +0.03(+0.09%) |
Sep 08, 2014 | 35.08 | 35.08 | 34.69 | 35.00 | 1,031,133 | -0.09(-0.26%) |
Sep 05, 2014 | 34.61 | 35.09 | 34.50 | 35.09 | 894,275 | +0.40(+1.15%) |
Sep 04, 2014 | 34.73 | 34.87 | 34.73 | 34.69 | 1,128,432 | +0.09(+0.26%) |
Sep 03, 2014 | 35.16 | 35.16 | 34.50 | 34.60 | 1,280,907 | -0.53(-1.51%) |
Sep 02, 2014 | 35.12 | 35.31 | 34.66 | 35.12 | 1,449,048 | +0.11(+0.32%) |
Aug 29, 2014 | 35.27 | 35.01 | 35.01 | 35.01 | 3,978,011 | -0.64(-1.80%) |
Aug 28, 2014 | 36.10 | 36.30 | 35.57 | 35.65 | 1,753,578 | -0.57(-1.58%) |
Aug 27, 2014 | 36.37 | 36.65 | 36.12 | 36.23 | 1,176,261 | -0.01(-0.02%) |
Aug 26, 2014 | 35.97 | 36.57 | 35.95 | 36.23 | 1,152,658 | +0.45(+1.25%) |
Aug 25, 2014 | 35.90 | 35.95 | 35.51 | 35.79 | 791,719 | +0.10(+0.28%) |
Aug 22, 2014 | 35.69 | 35.86 | 35.55 | 35.69 | 898,504 | +0.08(+0.21%) |
Aug 21, 2014 | 35.92 | 35.92 | 35.48 | 35.61 | 620,233 | -0.32(-0.90%) |
Aug 20, 2014 | 35.88 | 36.07 | 35.62 | 35.94 | 752,994 | +0.08(+0.23%) |
Aug 19, 2014 | 35.81 | 36.08 | 35.57 | 35.86 | 640,067 | +0.26(+0.72%) |
Aug 18, 2014 | 35.47 | 35.85 | 35.39 | 35.60 | 710,019 | +0.57(+1.62%) |
Aug 15, 2014 | 35.58 | 35.66 | 34.71 | 35.03 | 955,423 | -0.32(-0.90%) |
Aug 14, 2014 | 34.97 | 35.45 | 34.79 | 35.35 | 770,117 | +0.49(+1.41%) |
Aug 13, 2014 | 34.63 | 34.97 | 34.07 | 34.86 | 672,417 | +0.29(+0.83%) |
Aug 12, 2014 | 34.88 | 35.00 | 34.36 | 34.57 | 635,949 | -0.35(-0.99%) |
Aug 11, 2014 | 34.71 | 34.99 | 34.41 | 34.92 | 1,041,684 | +0.16(+0.46%) |
Aug 08, 2014 | 33.60 | 34.81 | 33.60 | 34.76 | 1,627,959 | +1.41(+4.24%) |
Aug 07, 2014 | 33.65 | 33.72 | 33.19 | 33.35 | 573,073 | -0.15(-0.45%) |
Aug 06, 2014 | 33.15 | 33.82 | 33.09 | 33.50 | 645,697 | +0.20(+0.59%) |
Aug 05, 2014 | 33.08 | 33.66 | 33.04 | 33.30 | 514,413 | +0.00(+0.00%) |
Aug 04, 2014 | 32.80 | 33.42 | 32.72 | 33.30 | 806,678 | +0.61(+1.87%) |