Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.63 | 31.63 | 31.51 | 31.51 | 7,944 | +0.07(+0.22%) |
Oct 30, 2014 | 31.23 | 31.60 | 30.81 | 31.45 | 15,978 | +0.23(+0.74%) |
Oct 29, 2014 | 30.81 | 31.46 | 30.78 | 31.22 | 15,062 | +0.32(+1.05%) |
Oct 28, 2014 | 29.96 | 30.89 | 29.96 | 30.89 | 11,747 | +1.26(+4.27%) |
Oct 27, 2014 | 30.27 | 30.34 | 29.61 | 29.63 | 16,171 | -0.71(-2.34%) |
Oct 24, 2014 | 30.54 | 30.75 | 30.22 | 30.34 | 17,236 | -0.12(-0.39%) |
Oct 23, 2014 | 30.89 | 30.89 | 30.11 | 30.46 | 15,149 | -0.27(-0.89%) |
Oct 22, 2014 | 31.10 | 31.10 | 30.69 | 30.73 | 20,080 | -0.48(-1.53%) |
Oct 21, 2014 | 31.15 | 31.47 | 31.04 | 31.21 | 9,802 | +0.09(+0.30%) |
Oct 20, 2014 | 31.17 | 31.38 | 30.81 | 31.11 | 7,128 | -0.03(-0.11%) |
Oct 17, 2014 | 31.67 | 31.86 | 31.02 | 31.15 | 34,760 | -0.12(-0.38%) |
Oct 16, 2014 | 31.03 | 31.86 | 30.75 | 31.27 | 25,382 | +0.09(+0.27%) |
Oct 15, 2014 | 31.28 | 31.57 | 30.95 | 31.18 | 32,614 | -0.18(-0.57%) |
Oct 14, 2014 | 31.68 | 31.73 | 31.20 | 31.36 | 13,979 | -0.11(-0.35%) |
Oct 13, 2014 | 31.43 | 31.90 | 31.17 | 31.47 | 14,927 | +0.15(+0.49%) |
Oct 10, 2014 | 31.57 | 31.80 | 31.15 | 31.32 | 14,882 | -0.35(-1.11%) |
Oct 09, 2014 | 32.27 | 32.27 | 31.60 | 31.67 | 9,548 | -0.61(-1.88%) |
Oct 08, 2014 | 31.90 | 32.37 | 31.68 | 32.27 | 41,827 | +0.41(+1.29%) |
Oct 07, 2014 | 32.24 | 32.36 | 31.86 | 31.86 | 6,352 | -0.44(-1.37%) |
Oct 06, 2014 | 32.21 | 32.39 | 32.21 | 32.31 | 2,515 | +0.09(+0.29%) |
Oct 03, 2014 | 32.39 | 32.66 | 32.21 | 32.21 | 10,228 | -0.03(-0.11%) |
Oct 02, 2014 | 32.44 | 32.77 | 32.25 | 32.25 | 16,972 | -0.09(-0.26%) |
Oct 01, 2014 | 32.47 | 32.80 | 32.33 | 32.33 | 15,346 | -0.20(-0.63%) |
Sep 30, 2014 | 32.40 | 32.71 | 32.40 | 32.54 | 18,570 | -0.09(-0.26%) |
Sep 29, 2014 | 33.29 | 33.29 | 32.54 | 32.62 | 6,199 | +0.06(+0.18%) |
Sep 26, 2014 | 32.62 | 32.62 | 32.33 | 32.56 | 11,040 | -0.05(-0.16%) |
Sep 25, 2014 | 32.73 | 32.89 | 32.51 | 32.62 | 19,211 | -0.20(-0.60%) |
Sep 24, 2014 | 32.79 | 32.91 | 32.66 | 32.81 | 28,356 | +0.02(+0.05%) |
Sep 23, 2014 | 32.83 | 33.12 | 32.72 | 32.80 | 42,918 | -0.09(-0.26%) |
Sep 22, 2014 | 32.94 | 32.94 | 32.69 | 32.88 | 40,712 | -0.32(-0.98%) |
Sep 19, 2014 | 33.15 | 33.25 | 33.04 | 33.20 | 16,175 | +0.05(+0.15%) |
Sep 18, 2014 | 33.05 | 33.26 | 32.91 | 33.15 | 13,907 | +0.20(+0.60%) |
Sep 17, 2014 | 32.97 | 33.24 | 32.92 | 32.96 | 12,663 | +0.11(+0.34%) |
Sep 16, 2014 | 32.96 | 32.96 | 32.49 | 32.85 | 19,731 | -0.09(-0.28%) |
Sep 15, 2014 | 33.03 | 33.27 | 32.80 | 32.94 | 20,404 | +0.10(+0.31%) |
Sep 12, 2014 | 33.17 | 33.17 | 32.83 | 32.84 | 25,956 | -0.16(-0.49%) |
Sep 11, 2014 | 32.89 | 33.34 | 32.76 | 33.00 | 13,764 | -0.24(-0.72%) |
Sep 10, 2014 | 32.92 | 33.26 | 32.63 | 33.24 | 11,414 | +0.62(+1.91%) |
Sep 09, 2014 | 32.83 | 32.83 | 32.54 | 32.62 | 26,094 | -0.20(-0.62%) |
Sep 08, 2014 | 32.76 | 32.91 | 32.35 | 32.82 | 18,916 | -0.03(-0.08%) |
Sep 05, 2014 | 32.99 | 32.99 | 32.84 | 32.85 | 5,297 | -0.28(-0.85%) |
Sep 04, 2014 | 33.24 | 33.40 | 33.24 | 33.13 | 17,168 | +0.25(+0.75%) |
Sep 03, 2014 | 33.66 | 33.64 | 32.62 | 32.88 | 13,299 | -0.76(-2.26%) |
Sep 02, 2014 | 33.34 | 33.37 | 32.90 | 33.64 | 11,205 | +0.35(+1.05%) |
Aug 29, 2014 | 32.71 | 33.29 | 33.29 | 33.29 | 14,190 | +0.39(+1.19%) |
Aug 28, 2014 | 32.79 | 32.97 | 32.59 | 32.90 | 20,821 | +0.09(+0.29%) |
Aug 27, 2014 | 32.63 | 32.80 | 32.59 | 32.80 | 11,733 | +0.11(+0.34%) |
Aug 26, 2014 | 32.96 | 32.96 | 31.75 | 32.69 | 19,456 | -0.15(-0.44%) |
Aug 25, 2014 | 33.04 | 33.06 | 32.83 | 32.84 | 3,837 | +0.09(+0.26%) |
Aug 22, 2014 | 32.76 | 32.91 | 32.75 | 32.75 | 2,581 | -0.08(-0.23%) |
Aug 21, 2014 | 32.83 | 32.95 | 32.83 | 32.83 | 2,176 | -0.01(-0.03%) |
Aug 20, 2014 | 32.83 | 33.00 | 32.80 | 32.84 | 5,799 | -0.16(-0.49%) |
Aug 19, 2014 | 33.04 | 33.24 | 32.92 | 33.00 | 7,761 | -0.41(-1.23%) |
Aug 18, 2014 | 33.14 | 33.62 | 32.93 | 33.41 | 6,210 | +0.58(+1.77%) |
Aug 15, 2014 | 33.21 | 33.21 | 32.51 | 32.83 | 44,414 | -0.06(-0.18%) |
Aug 14, 2014 | 33.10 | 33.11 | 32.63 | 32.89 | 10,749 | +0.01(+0.03%) |
Aug 13, 2014 | 32.58 | 33.04 | 32.53 | 32.88 | 25,916 | +0.18(+0.55%) |
Aug 12, 2014 | 32.63 | 32.76 | 32.23 | 32.70 | 12,106 | +0.10(+0.31%) |
Aug 11, 2014 | 31.77 | 33.03 | 31.59 | 32.60 | 15,322 | +0.85(+2.69%) |
Aug 08, 2014 | 31.54 | 32.16 | 31.45 | 31.75 | 11,857 | +0.21(+0.68%) |
Aug 07, 2014 | 31.55 | 32.03 | 31.43 | 31.53 | 16,609 | -0.08(-0.24%) |
Aug 06, 2014 | 31.41 | 31.75 | 31.41 | 31.61 | 3,627 | -0.04(-0.13%) |
Aug 05, 2014 | 31.43 | 31.70 | 31.32 | 31.65 | 17,962 | +0.26(+0.81%) |
Aug 04, 2014 | 31.66 | 31.79 | 30.77 | 31.40 | 14,839 | -0.16(-0.51%) |