Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.90 | 35.15 | 34.83 | 35.09 | 736,328 | +0.74(+2.17%) |
Oct 30, 2014 | 34.11 | 34.54 | 34.01 | 34.34 | 331,761 | +0.08(+0.23%) |
Oct 29, 2014 | 34.33 | 34.58 | 34.12 | 34.27 | 528,088 | +0.05(+0.15%) |
Oct 28, 2014 | 34.32 | 34.32 | 34.03 | 34.21 | 983,729 | +0.34(+1.01%) |
Oct 27, 2014 | 33.65 | 33.99 | 33.59 | 33.87 | 472,790 | +0.14(+0.40%) |
Oct 24, 2014 | 33.49 | 33.73 | 33.47 | 33.73 | 602,189 | +0.30(+0.89%) |
Oct 23, 2014 | 33.49 | 33.60 | 33.31 | 33.44 | 1,724,420 | +0.00(+0.01%) |
Oct 22, 2014 | 33.24 | 33.68 | 33.22 | 33.44 | 3,298,814 | -1.41(-4.04%) |
Oct 21, 2014 | 34.42 | 34.84 | 34.41 | 34.84 | 1,068,290 | +0.26(+0.74%) |
Oct 20, 2014 | 34.32 | 34.62 | 34.28 | 34.59 | 379,740 | +0.12(+0.36%) |
Oct 17, 2014 | 34.04 | 34.51 | 33.95 | 34.46 | 1,960,170 | +0.85(+2.53%) |
Oct 16, 2014 | 33.53 | 33.87 | 33.50 | 33.61 | 1,019,226 | -0.05(-0.15%) |
Oct 15, 2014 | 33.87 | 34.00 | 33.06 | 33.66 | 822,041 | +0.02(+0.07%) |
Oct 14, 2014 | 33.68 | 33.99 | 33.59 | 33.64 | 996,467 | -0.19(-0.56%) |
Oct 13, 2014 | 33.97 | 34.17 | 33.78 | 33.83 | 923,781 | -0.29(-0.86%) |
Oct 10, 2014 | 34.17 | 34.33 | 34.04 | 34.12 | 1,401,475 | -0.45(-1.31%) |
Oct 09, 2014 | 35.13 | 35.17 | 34.39 | 34.57 | 640,582 | -0.49(-1.40%) |
Oct 08, 2014 | 34.44 | 35.08 | 34.41 | 35.06 | 529,810 | +0.76(+2.22%) |
Oct 07, 2014 | 34.58 | 34.67 | 34.26 | 34.30 | 383,576 | -0.44(-1.28%) |
Oct 06, 2014 | 34.58 | 34.78 | 34.37 | 34.75 | 535,959 | +0.34(+0.99%) |
Oct 03, 2014 | 34.54 | 34.68 | 34.40 | 34.41 | 748,785 | -0.37(-1.07%) |
Oct 02, 2014 | 34.87 | 34.92 | 34.41 | 34.78 | 572,970 | -0.08(-0.23%) |
Oct 01, 2014 | 34.93 | 34.96 | 34.78 | 34.86 | 411,208 | -0.08(-0.23%) |
Sep 30, 2014 | 34.91 | 35.07 | 34.80 | 34.94 | 1,051,687 | -0.39(-1.09%) |
Sep 29, 2014 | 35.05 | 35.35 | 35.00 | 35.33 | 818,934 | -0.13(-0.37%) |
Sep 26, 2014 | 35.58 | 35.58 | 35.26 | 35.46 | 479,276 | -0.11(-0.30%) |
Sep 25, 2014 | 35.80 | 35.80 | 35.47 | 35.57 | 630,879 | -0.63(-1.73%) |
Sep 24, 2014 | 36.08 | 36.23 | 35.92 | 36.19 | 374,245 | +0.32(+0.89%) |
Sep 23, 2014 | 35.90 | 36.06 | 35.80 | 35.88 | 577,194 | -0.73(-2.00%) |
Sep 22, 2014 | 36.43 | 36.65 | 36.37 | 36.61 | 502,067 | -0.11(-0.31%) |
Sep 19, 2014 | 36.83 | 36.83 | 36.63 | 36.72 | 550,345 | +0.13(+0.35%) |
Sep 18, 2014 | 36.58 | 36.66 | 36.46 | 36.60 | 441,190 | +0.15(+0.42%) |
Sep 17, 2014 | 36.57 | 36.59 | 36.31 | 36.44 | 394,340 | +0.04(+0.11%) |
Sep 16, 2014 | 36.10 | 36.45 | 36.10 | 36.40 | 496,717 | -0.11(-0.29%) |
Sep 15, 2014 | 36.48 | 36.54 | 36.38 | 36.51 | 647,537 | +0.03(+0.08%) |
Sep 12, 2014 | 36.53 | 36.55 | 36.39 | 36.48 | 618,212 | +0.13(+0.37%) |
Sep 11, 2014 | 36.31 | 36.40 | 36.17 | 36.34 | 375,083 | +0.05(+0.13%) |
Sep 10, 2014 | 36.06 | 36.30 | 36.00 | 36.30 | 456,466 | +0.49(+1.36%) |
Sep 09, 2014 | 35.90 | 35.90 | 35.72 | 35.81 | 516,420 | -0.07(-0.20%) |
Sep 08, 2014 | 35.68 | 36.13 | 35.63 | 35.88 | 1,035,709 | -0.52(-1.43%) |
Sep 05, 2014 | 36.22 | 36.40 | 36.09 | 36.40 | 287,665 | +0.04(+0.10%) |
Sep 04, 2014 | 36.41 | 36.58 | 36.25 | 36.36 | 355,192 | -0.07(-0.19%) |
Sep 03, 2014 | 36.43 | 36.60 | 36.29 | 36.43 | 465,764 | +0.00(+0.00%) |
Sep 02, 2014 | 36.51 | 36.51 | 36.36 | 36.43 | 548,228 | -0.16(-0.44%) |
Aug 29, 2014 | 36.48 | 36.59 | 36.59 | 36.59 | 384,161 | +0.35(+0.97%) |
Aug 28, 2014 | 36.23 | 36.35 | 36.21 | 36.24 | 284,622 | -0.04(-0.11%) |
Aug 27, 2014 | 36.02 | 36.28 | 36.00 | 36.28 | 494,523 | +0.22(+0.62%) |
Aug 26, 2014 | 36.21 | 36.28 | 35.99 | 36.06 | 307,119 | -0.07(-0.21%) |
Aug 25, 2014 | 35.91 | 36.15 | 35.91 | 36.13 | 281,528 | +0.31(+0.87%) |
Aug 22, 2014 | 35.80 | 35.94 | 35.76 | 35.82 | 541,351 | -0.23(-0.63%) |
Aug 21, 2014 | 36.06 | 36.14 | 35.99 | 36.05 | 548,367 | -0.04(-0.12%) |
Aug 20, 2014 | 36.16 | 36.20 | 36.00 | 36.09 | 385,061 | -0.78(-2.10%) |
Aug 19, 2014 | 36.92 | 36.93 | 36.72 | 36.86 | 410,399 | +0.13(+0.36%) |
Aug 18, 2014 | 36.57 | 36.75 | 36.53 | 36.73 | 331,340 | +0.34(+0.94%) |
Aug 15, 2014 | 36.61 | 36.64 | 36.15 | 36.39 | 513,411 | +0.09(+0.26%) |
Aug 14, 2014 | 36.24 | 36.31 | 36.11 | 36.30 | 621,989 | +0.36(+1.00%) |
Aug 13, 2014 | 35.92 | 35.98 | 35.76 | 35.94 | 413,690 | -0.05(-0.13%) |
Aug 12, 2014 | 35.78 | 35.98 | 35.75 | 35.98 | 417,869 | +0.14(+0.40%) |
Aug 11, 2014 | 36.00 | 36.01 | 35.78 | 35.84 | 1,168,172 | -0.01(-0.02%) |
Aug 08, 2014 | 35.46 | 35.71 | 35.35 | 35.85 | 584,401 | +0.17(+0.49%) |
Aug 07, 2014 | 35.87 | 35.93 | 35.52 | 35.68 | 434,339 | -0.33(-0.92%) |
Aug 06, 2014 | 35.72 | 36.06 | 35.72 | 36.01 | 518,518 | +0.26(+0.73%) |
Aug 05, 2014 | 35.90 | 35.97 | 35.71 | 35.74 | 500,491 | -0.05(-0.14%) |
Aug 04, 2014 | 35.92 | 35.92 | 35.50 | 35.79 | 509,333 | -0.08(-0.23%) |