Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.10 | 36.23 | 34.94 | 36.19 | 354,758 | +0.95(+2.69%) |
Oct 30, 2014 | 34.97 | 35.30 | 34.25 | 35.24 | 352,444 | +0.15(+0.43%) |
Oct 29, 2014 | 35.23 | 35.27 | 34.29 | 35.09 | 313,333 | +0.02(+0.05%) |
Oct 28, 2014 | 33.92 | 35.15 | 33.85 | 35.07 | 460,739 | +1.26(+3.72%) |
Oct 27, 2014 | 33.29 | 33.89 | 33.61 | 33.81 | 350,652 | +0.21(+0.62%) |
Oct 24, 2014 | 34.14 | 34.14 | 33.45 | 33.61 | 239,259 | -0.51(-1.48%) |
Oct 23, 2014 | 33.35 | 34.95 | 33.14 | 34.11 | 503,470 | +1.24(+3.76%) |
Oct 22, 2014 | 34.20 | 35.11 | 32.70 | 32.88 | 308,918 | -1.15(-3.39%) |
Oct 21, 2014 | 33.03 | 34.13 | 32.49 | 34.03 | 210,010 | +1.12(+3.41%) |
Oct 20, 2014 | 32.26 | 33.16 | 31.95 | 32.91 | 270,557 | +0.55(+1.71%) |
Oct 17, 2014 | 33.27 | 33.27 | 32.32 | 32.35 | 443,901 | -0.43(-1.30%) |
Oct 16, 2014 | 31.69 | 33.08 | 31.62 | 32.78 | 460,319 | +0.72(+2.25%) |
Oct 15, 2014 | 30.00 | 32.22 | 29.79 | 32.06 | 690,439 | +1.46(+4.77%) |
Oct 14, 2014 | 29.98 | 30.97 | 29.50 | 30.60 | 803,998 | +0.95(+3.19%) |
Oct 13, 2014 | 29.30 | 30.60 | 29.20 | 29.65 | 499,046 | +0.42(+1.43%) |
Oct 10, 2014 | 30.29 | 31.24 | 29.21 | 29.23 | 699,985 | -1.11(-3.65%) |
Oct 09, 2014 | 31.73 | 31.93 | 30.31 | 30.34 | 575,521 | -1.49(-4.69%) |
Oct 08, 2014 | 31.58 | 31.93 | 31.04 | 31.83 | 512,135 | +0.24(+0.76%) |
Oct 07, 2014 | 32.17 | 33.00 | 31.55 | 31.59 | 402,182 | -0.83(-2.55%) |
Oct 06, 2014 | 32.67 | 33.15 | 32.38 | 32.42 | 328,793 | -0.20(-0.61%) |
Oct 03, 2014 | 31.93 | 33.24 | 31.71 | 32.62 | 427,686 | +1.05(+3.33%) |
Oct 02, 2014 | 31.79 | 32.42 | 30.86 | 31.57 | 621,237 | -0.26(-0.81%) |
Oct 01, 2014 | 32.42 | 32.57 | 31.66 | 31.82 | 495,682 | -0.59(-1.83%) |
Sep 30, 2014 | 33.28 | 33.28 | 32.36 | 32.42 | 709,780 | -0.83(-2.51%) |
Sep 29, 2014 | 33.20 | 34.18 | 33.06 | 33.25 | 540,211 | +0.48(+1.47%) |
Sep 26, 2014 | 32.62 | 33.07 | 32.57 | 32.77 | 561,229 | +0.18(+0.54%) |
Sep 25, 2014 | 32.85 | 32.85 | 31.25 | 32.59 | 782,567 | -0.32(-0.97%) |
Sep 24, 2014 | 33.09 | 33.19 | 32.47 | 32.92 | 513,193 | -0.05(-0.15%) |
Sep 23, 2014 | 34.26 | 34.46 | 32.15 | 32.96 | 1,219,245 | -1.58(-4.57%) |
Sep 22, 2014 | 35.36 | 35.44 | 34.42 | 34.54 | 602,664 | -1.03(-2.89%) |
Sep 19, 2014 | 35.61 | 36.08 | 35.30 | 35.57 | 420,397 | +0.02(+0.05%) |
Sep 18, 2014 | 35.40 | 35.77 | 35.11 | 35.55 | 208,046 | +0.26(+0.75%) |
Sep 17, 2014 | 35.23 | 35.67 | 35.15 | 35.29 | 136,667 | -0.03(-0.09%) |
Sep 16, 2014 | 35.19 | 35.47 | 34.66 | 35.32 | 160,247 | +0.03(+0.09%) |
Sep 15, 2014 | 35.43 | 35.69 | 34.83 | 35.29 | 307,130 | -0.08(-0.23%) |
Sep 12, 2014 | 35.47 | 36.36 | 35.09 | 35.37 | 594,516 | -0.13(-0.36%) |
Sep 11, 2014 | 35.36 | 35.98 | 35.27 | 35.50 | 270,802 | -0.14(-0.38%) |
Sep 10, 2014 | 35.72 | 36.11 | 35.37 | 35.63 | 216,638 | -0.02(-0.07%) |
Sep 09, 2014 | 36.13 | 36.43 | 35.32 | 35.66 | 359,656 | -0.57(-1.57%) |
Sep 08, 2014 | 36.76 | 36.93 | 36.17 | 36.23 | 457,223 | -0.63(-1.72%) |
Sep 05, 2014 | 36.23 | 36.94 | 35.81 | 36.86 | 274,104 | +0.49(+1.34%) |
Sep 04, 2014 | 36.89 | 37.09 | 36.32 | 36.37 | 223,707 | -0.50(-1.35%) |
Sep 03, 2014 | 37.26 | 37.66 | 36.63 | 36.87 | 420,918 | -0.22(-0.58%) |
Sep 02, 2014 | 36.77 | 37.48 | 36.33 | 37.09 | 299,442 | +0.48(+1.31%) |
Aug 29, 2014 | 36.65 | 36.61 | 36.61 | 36.61 | 248,490 | -0.02(-0.04%) |
Aug 28, 2014 | 37.09 | 37.51 | 36.46 | 36.62 | 261,107 | -0.67(-1.81%) |
Aug 27, 2014 | 36.50 | 37.73 | 36.32 | 37.29 | 431,209 | +0.71(+1.93%) |
Aug 26, 2014 | 36.57 | 36.78 | 36.30 | 36.59 | 267,173 | -0.05(-0.13%) |
Aug 25, 2014 | 37.52 | 37.70 | 36.28 | 36.64 | 283,890 | -0.63(-1.70%) |
Aug 22, 2014 | 37.24 | 37.88 | 36.95 | 37.27 | 516,878 | +0.03(+0.09%) |
Aug 21, 2014 | 36.62 | 37.33 | 36.30 | 37.24 | 338,345 | +0.69(+1.89%) |
Aug 20, 2014 | 36.08 | 36.68 | 35.98 | 36.55 | 434,137 | +0.15(+0.42%) |
Aug 19, 2014 | 36.12 | 37.05 | 36.12 | 36.40 | 578,759 | +0.30(+0.84%) |
Aug 18, 2014 | 35.49 | 36.20 | 35.30 | 36.09 | 390,860 | +0.81(+2.30%) |
Aug 15, 2014 | 36.24 | 36.24 | 34.84 | 35.28 | 692,711 | -0.59(-1.65%) |
Aug 14, 2014 | 35.55 | 36.02 | 35.23 | 35.88 | 457,854 | +0.26(+0.72%) |
Aug 13, 2014 | 37.23 | 37.76 | 35.40 | 35.62 | 1,030,955 | -1.65(-4.43%) |
Aug 12, 2014 | 38.73 | 39.08 | 37.04 | 37.27 | 833,105 | -1.67(-4.29%) |
Aug 11, 2014 | 38.53 | 39.73 | 38.20 | 38.94 | 840,842 | +0.56(+1.46%) |
Aug 08, 2014 | 38.71 | 38.92 | 37.63 | 38.38 | 899,375 | -0.38(-0.97%) |
Aug 07, 2014 | 40.85 | 40.85 | 38.55 | 38.76 | 693,974 | +1.68(+4.53%) |
Aug 06, 2014 | 36.66 | 37.80 | 36.66 | 37.08 | 485,075 | +0.10(+0.26%) |
Aug 05, 2014 | 38.13 | 38.13 | 36.64 | 36.98 | 369,942 | -1.29(-3.36%) |
Aug 04, 2014 | 37.08 | 38.44 | 37.08 | 38.27 | 455,282 | +1.46(+3.95%) |