Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.74 | 34.03 | 32.74 | 34.00 | 2,021 | -1.05(-3.00%) |
Oct 30, 2014 | 34.65 | 35.05 | 34.65 | 35.05 | 1,789 | +0.00(+0.00%) |
Oct 29, 2014 | 35.13 | 35.14 | 35.05 | 35.05 | 1,024 | +0.54(+1.56%) |
Oct 28, 2014 | 34.45 | 34.51 | 34.45 | 34.51 | 695 | +0.25(+0.73%) |
Oct 27, 2014 | 34.15 | 34.27 | 34.05 | 34.26 | 3,564 | +0.21(+0.62%) |
Oct 24, 2014 | 34.05 | 34.05 | 34.01 | 34.05 | 627 | +0.43(+1.27%) |
Oct 23, 2014 | 33.62 | 33.62 | 33.62 | 33.62 | 610 | -0.52(-1.52%) |
Oct 22, 2014 | 34.16 | 34.16 | 34.14 | 34.14 | 1,407 | +0.42(+1.24%) |
Oct 21, 2014 | 33.59 | 33.72 | 33.59 | 33.72 | 1,812 | -0.38(-1.11%) |
Oct 20, 2014 | 33.77 | 34.16 | 33.77 | 34.10 | 4,405 | +1.02(+3.08%) |
Oct 17, 2014 | 32.80 | 33.80 | 32.72 | 33.08 | 1,825 | -0.05(-0.14%) |
Oct 16, 2014 | 33.03 | 33.10 | 32.95 | 33.12 | 3,444 | -0.19(-0.57%) |
Oct 15, 2014 | 33.15 | 33.39 | 33.14 | 33.31 | 1,945 | -0.28(-0.82%) |
Oct 14, 2014 | 33.71 | 33.72 | 33.59 | 33.59 | 1,605 | +0.01(+0.03%) |
Oct 13, 2014 | 34.20 | 34.20 | 33.58 | 33.58 | 2,667 | -0.16(-0.47%) |
Oct 10, 2014 | 33.85 | 33.85 | 33.74 | 33.74 | 417 | -0.60(-1.75%) |
Oct 09, 2014 | 34.70 | 34.70 | 34.34 | 34.34 | 1,145 | -0.75(-2.14%) |
Oct 08, 2014 | 34.83 | 35.26 | 34.83 | 35.09 | 1,214 | -0.41(-1.15%) |
Oct 07, 2014 | 35.50 | 35.50 | 35.50 | 35.50 | 376 | -0.10(-0.28%) |
Oct 06, 2014 | 35.63 | 35.63 | 35.60 | 35.60 | 796 | +0.70(+2.01%) |
Oct 03, 2014 | 34.83 | 34.90 | 34.83 | 34.90 | 1,401 | +0.27(+0.78%) |
Oct 02, 2014 | 34.63 | 34.63 | 34.63 | 34.63 | 347 | -1.04(-2.92%) |
Oct 01, 2014 | 35.92 | 36.02 | 35.67 | 35.67 | 581 | -0.62(-1.71%) |
Sep 29, 2014 | 36.29 | 36.29 | 36.29 | 71 | -0.17(-0.47%) | |
Sep 26, 2014 | 36.57 | 36.57 | 36.46 | 36.46 | 645 | +0.07(+0.19%) |
Sep 25, 2014 | 36.39 | 36.39 | 36.39 | 36.39 | 190 | -0.09(-0.25%) |
Sep 24, 2014 | 36.44 | 36.48 | 36.44 | 36.48 | 1,144 | +0.39(+1.08%) |
Sep 23, 2014 | 36.09 | 36.09 | 36.09 | 36.09 | 479 | -0.02(-0.06%) |
Sep 22, 2014 | 36.11 | 36.11 | 36.11 | 36.11 | 278 | -0.05(-0.14%) |
Sep 18, 2014 | 36.16 | 36.16 | 36.16 | 52 | -0.07(-0.19%) | |
Sep 17, 2014 | 36.24 | 36.38 | 36.15 | 36.23 | 1,165 | -0.50(-1.36%) |
Sep 16, 2014 | 36.72 | 36.73 | 36.72 | 36.73 | 369 | +0.15(+0.41%) |
Sep 12, 2014 | 36.58 | 36.58 | 36.58 | 31 | -0.37(-1.00%) | |
Sep 11, 2014 | 36.84 | 36.95 | 36.84 | 36.95 | 1,886 | -0.30(-0.81%) |
Sep 10, 2014 | 37.06 | 37.25 | 37.06 | 37.25 | 3,217 | +0.27(+0.73%) |
Sep 09, 2014 | 36.98 | 36.98 | 36.98 | 36.98 | 215 | +0.01(+0.03%) |
Sep 08, 2014 | 36.97 | 36.97 | 36.97 | 36.97 | 505 | -0.37(-0.99%) |
Sep 05, 2014 | 37.15 | 37.39 | 37.15 | 37.34 | 1,200 | -0.34(-0.90%) |
Sep 03, 2014 | 37.68 | 37.68 | 37.68 | 90 | +0.34(+0.91%) | |
Sep 02, 2014 | 37.34 | 37.34 | 37.34 | 37.34 | 592 | +0.44(+1.19%) |
Aug 29, 2014 | 36.90 | 36.90 | 36.90 | 0 | +0.15(+0.40%) | |
Aug 28, 2014 | 36.88 | 36.88 | 36.75 | 36.75 | 777 | -0.55(-1.47%) |
Aug 27, 2014 | 37.30 | 37.30 | 37.30 | 37.30 | 888 | -0.46(-1.23%) |
Aug 25, 2014 | 37.76 | 37.76 | 37.76 | 0 | -0.18(-0.46%) | |
Aug 22, 2014 | 38.03 | 38.03 | 38.03 | 37.94 | 3,729 | -0.66(-1.71%) |
Aug 20, 2014 | 38.60 | 38.60 | 38.60 | 167 | -0.51(-1.30%) | |
Aug 19, 2014 | 39.11 | 39.08 | 39.11 | 1,071 | +0.03(+0.08%) | |
Aug 18, 2014 | 39.08 | 39.08 | 38.89 | 39.08 | 529 | +0.34(+0.88%) |
Aug 15, 2014 | 38.74 | 38.74 | 38.74 | 38.74 | 681 | +0.09(+0.25%) |
Aug 14, 2014 | 38.71 | 38.71 | 38.65 | 38.65 | 1,957 | -0.27(-0.71%) |
Aug 13, 2014 | 38.87 | 38.92 | 38.87 | 38.92 | 2,588 | +0.50(+1.30%) |
Aug 11, 2014 | 38.42 | 38.42 | 38.42 | 269 | -0.11(-0.29%) | |
Aug 08, 2014 | 38.23 | 38.39 | 38.23 | 38.53 | 2,138 | +0.38(+1.00%) |
Aug 07, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 545 | -0.36(-0.93%) |
Aug 04, 2014 | 38.51 | 38.51 | 38.51 | 171 | +0.06(+0.16%) |