Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.88 | 34.36 | 33.63 | 34.31 | 98,396 | +0.53(+1.57%) |
Oct 30, 2014 | 33.51 | 33.92 | 33.13 | 33.78 | 194,121 | +0.15(+0.45%) |
Oct 29, 2014 | 33.16 | 33.63 | 32.95 | 33.63 | 323,514 | +0.46(+1.39%) |
Oct 28, 2014 | 33.85 | 33.85 | 33.13 | 33.17 | 137,398 | -0.39(-1.16%) |
Oct 27, 2014 | 34.34 | 34.34 | 33.34 | 33.56 | 197,694 | -0.58(-1.70%) |
Oct 24, 2014 | 33.69 | 34.41 | 33.65 | 34.14 | 232,128 | +0.49(+1.46%) |
Oct 23, 2014 | 33.07 | 33.91 | 32.91 | 33.65 | 227,833 | +0.69(+2.09%) |
Oct 22, 2014 | 33.32 | 33.63 | 32.90 | 32.96 | 190,601 | -0.26(-0.78%) |
Oct 21, 2014 | 33.75 | 33.83 | 32.18 | 33.22 | 282,051 | -0.07(-0.21%) |
Oct 20, 2014 | 33.55 | 33.55 | 32.90 | 33.29 | 117,363 | +0.15(+0.45%) |
Oct 17, 2014 | 33.69 | 33.69 | 32.82 | 33.14 | 159,802 | +0.35(+1.07%) |
Oct 16, 2014 | 31.02 | 32.87 | 31.02 | 32.79 | 277,729 | +1.14(+3.60%) |
Oct 15, 2014 | 32.10 | 32.13 | 31.02 | 31.65 | 234,317 | -0.64(-1.98%) |
Oct 14, 2014 | 33.70 | 33.70 | 32.21 | 32.29 | 270,716 | -1.56(-4.61%) |
Oct 10, 2014 | 33.85 | 33.85 | 33.85 | 0 | -0.37(-1.08%) | |
Oct 09, 2014 | 34.80 | 34.80 | 34.05 | 34.22 | 212,755 | -0.60(-1.72%) |
Oct 08, 2014 | 35.67 | 35.67 | 34.52 | 34.82 | 217,154 | -0.62(-1.75%) |
Oct 07, 2014 | 35.70 | 35.75 | 35.40 | 35.44 | 303,153 | -0.31(-0.87%) |
Oct 06, 2014 | 35.93 | 35.93 | 35.67 | 35.75 | 294,036 | +0.02(+0.06%) |
Oct 03, 2014 | 35.61 | 35.91 | 35.61 | 35.73 | 364,926 | +0.03(+0.08%) |
Oct 02, 2014 | 35.90 | 35.90 | 35.52 | 35.70 | 196,316 | -0.15(-0.42%) |
Oct 01, 2014 | 35.98 | 35.98 | 35.47 | 35.85 | 716,630 | +0.09(+0.25%) |
Sep 30, 2014 | 35.60 | 35.91 | 35.42 | 35.76 | 343,282 | +0.24(+0.68%) |
Sep 29, 2014 | 35.63 | 35.68 | 35.34 | 35.52 | 415,393 | -0.11(-0.31%) |
Sep 26, 2014 | 35.51 | 35.74 | 35.35 | 35.63 | 344,828 | -0.05(-0.14%) |
Sep 25, 2014 | 35.64 | 35.79 | 35.51 | 35.68 | 365,822 | +0.04(+0.11%) |
Sep 24, 2014 | 35.59 | 35.69 | 35.31 | 35.64 | 362,147 | +0.20(+0.56%) |
Sep 23, 2014 | 35.56 | 35.56 | 35.23 | 35.44 | 306,896 | +0.15(+0.43%) |
Sep 22, 2014 | 35.59 | 35.77 | 35.23 | 35.29 | 596,688 | -0.41(-1.15%) |
Sep 19, 2014 | 35.57 | 35.66 | 35.16 | 35.70 | 317,039 | +0.10(+0.28%) |
Sep 18, 2014 | 35.44 | 35.81 | 35.22 | 35.60 | 183,919 | +0.34(+0.96%) |
Sep 17, 2014 | 35.29 | 35.48 | 35.07 | 35.26 | 186,130 | +0.14(+0.40%) |
Sep 16, 2014 | 35.25 | 35.42 | 35.03 | 35.12 | 179,087 | -0.10(-0.28%) |
Sep 15, 2014 | 35.72 | 35.88 | 35.10 | 35.22 | 182,636 | -0.37(-1.04%) |
Sep 12, 2014 | 34.66 | 35.73 | 34.66 | 35.59 | 374,645 | +0.95(+2.74%) |
Sep 11, 2014 | 34.51 | 34.80 | 34.14 | 34.64 | 187,408 | -0.01(-0.03%) |
Sep 10, 2014 | 35.40 | 35.40 | 34.39 | 34.65 | 360,183 | -0.75(-2.12%) |
Sep 09, 2014 | 35.70 | 35.70 | 35.40 | 35.40 | 148,062 | -0.05(-0.14%) |
Sep 08, 2014 | 35.63 | 35.65 | 35.45 | 35.45 | 204,131 | -0.12(-0.34%) |
Sep 05, 2014 | 35.59 | 35.75 | 35.40 | 35.57 | 324,666 | +0.06(+0.17%) |
Sep 04, 2014 | 36.15 | 36.20 | 35.50 | 35.51 | 1,253,246 | -1.44(-3.90%) |
Sep 03, 2014 | 36.76 | 37.28 | 36.76 | 36.95 | 33,625 | +0.19(+0.52%) |
Sep 02, 2014 | 36.38 | 36.84 | 36.17 | 36.76 | 38,348 | +0.28(+0.77%) |
Aug 29, 2014 | 36.48 | 36.48 | 36.48 | 0 | +0.08(+0.22%) | |
Aug 28, 2014 | 36.60 | 36.70 | 36.33 | 36.40 | 76,900 | -0.20(-0.55%) |
Aug 27, 2014 | 36.77 | 36.59 | 36.60 | 29,682 | -0.17(-0.46%) | |
Aug 26, 2014 | 37.01 | 36.70 | 36.77 | 34,088 | +0.07(+0.19%) | |
Aug 25, 2014 | 36.70 | 37.21 | 36.50 | 36.70 | 65,031 | +0.04(+0.11%) |
Aug 22, 2014 | 37.02 | 37.06 | 37.00 | 36.66 | 108,104 | -0.19(-0.52%) |
Aug 21, 2014 | 36.41 | 36.98 | 36.15 | 36.85 | 95,935 | +0.75(+2.08%) |
Aug 20, 2014 | 34.75 | 36.44 | 34.75 | 36.10 | 109,964 | +0.99(+2.82%) |
Aug 19, 2014 | 35.20 | 35.47 | 34.84 | 35.11 | 85,408 | -0.13(-0.37%) |
Aug 18, 2014 | 35.40 | 35.57 | 35.17 | 35.24 | 34,174 | -0.12(-0.34%) |
Aug 15, 2014 | 35.25 | 35.41 | 35.00 | 35.36 | 37,498 | +0.08(+0.23%) |
Aug 14, 2014 | 35.47 | 35.47 | 35.12 | 35.28 | 42,309 | -0.02(-0.06%) |
Aug 13, 2014 | 35.29 | 35.45 | 35.04 | 35.30 | 45,480 | +0.00(+0.00%) |
Aug 12, 2014 | 35.09 | 35.83 | 35.09 | 35.30 | 73,482 | -0.33(-0.93%) |
Aug 11, 2014 | 35.53 | 35.96 | 35.36 | 35.63 | 35,073 | +0.07(+0.20%) |
Aug 08, 2014 | 36.00 | 36.00 | 34.83 | 35.56 | 42,193 | -0.06(-0.17%) |
Aug 07, 2014 | 35.68 | 36.40 | 35.51 | 35.62 | 89,711 | +0.10(+0.28%) |
Aug 06, 2014 | 35.55 | 35.67 | 35.22 | 35.52 | 74,852 | -0.17(-0.48%) |
Aug 05, 2014 | 35.60 | 35.88 | 35.51 | 35.69 | 61,404 | +0.06(+0.17%) |