Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.32 | 35.43 | 35.24 | 35.24 | 6,411 | +0.08(+0.23%) |
Oct 30, 2014 | 34.94 | 35.19 | 34.94 | 35.16 | 9,747 | +0.18(+0.51%) |
Oct 29, 2014 | 35.41 | 34.85 | 34.98 | 8,462 | -0.27(-0.77%) | |
Oct 28, 2014 | 35.09 | 35.25 | 35.03 | 35.25 | 8,860 | +0.00(+0.00%) |
Oct 27, 2014 | 35.20 | 35.34 | 35.42 | 35.25 | 11,878 | -0.17(-0.48%) |
Oct 24, 2014 | 35.32 | 35.42 | 35.26 | 35.42 | 12,361 | +0.15(+0.41%) |
Oct 23, 2014 | 35.26 | 35.38 | 35.09 | 35.27 | 19,602 | +0.56(+1.63%) |
Oct 22, 2014 | 35.17 | 35.17 | 34.70 | 34.71 | 108,508 | -0.60(-1.70%) |
Oct 21, 2014 | 35.11 | 35.32 | 35.11 | 35.31 | 14,100 | +0.07(+0.20%) |
Oct 20, 2014 | 34.98 | 35.28 | 34.98 | 35.24 | 19,034 | +0.30(+0.86%) |
Oct 17, 2014 | 35.00 | 35.02 | 34.79 | 34.94 | 19,170 | -0.12(-0.34%) |
Oct 16, 2014 | 34.38 | 35.13 | 34.38 | 35.06 | 16,390 | +0.95(+2.79%) |
Oct 15, 2014 | 33.98 | 34.27 | 33.53 | 34.11 | 22,608 | +0.19(+0.55%) |
Oct 14, 2014 | 34.19 | 34.25 | 33.82 | 33.92 | 10,871 | +0.09(+0.28%) |
Oct 13, 2014 | 33.86 | 34.10 | 33.75 | 33.83 | 20,406 | +0.09(+0.25%) |
Oct 10, 2014 | 33.89 | 33.92 | 33.45 | 33.74 | 15,219 | -0.80(-2.30%) |
Oct 09, 2014 | 35.14 | 35.14 | 34.45 | 34.54 | 12,599 | -0.99(-2.79%) |
Oct 08, 2014 | 35.17 | 35.53 | 34.75 | 35.53 | 18,200 | +0.14(+0.40%) |
Oct 07, 2014 | 35.55 | 35.55 | 35.37 | 35.39 | 6,663 | -0.26(-0.72%) |
Oct 06, 2014 | 35.74 | 35.74 | 35.41 | 35.65 | 17,743 | +0.18(+0.49%) |
Oct 03, 2014 | 35.20 | 35.47 | 35.20 | 35.47 | 10,633 | -0.05(-0.14%) |
Oct 02, 2014 | 35.34 | 35.62 | 35.30 | 35.52 | 11,903 | +0.09(+0.25%) |
Oct 01, 2014 | 35.61 | 35.61 | 35.31 | 35.43 | 19,393 | +0.02(+0.06%) |
Sep 30, 2014 | 35.48 | 35.65 | 35.35 | 35.41 | 26,983 | +0.03(+0.08%) |
Sep 29, 2014 | 35.05 | 35.46 | 35.05 | 35.38 | 14,317 | -0.32(-0.90%) |
Sep 26, 2014 | 35.50 | 35.84 | 35.50 | 35.70 | 10,335 | +0.05(+0.14%) |
Sep 25, 2014 | 36.27 | 36.27 | 35.62 | 35.65 | 22,342 | -1.32(-3.57%) |
Sep 24, 2014 | 36.76 | 37.03 | 36.76 | 36.97 | 7,187 | +0.23(+0.63%) |
Sep 23, 2014 | 36.84 | 36.88 | 36.68 | 36.74 | 18,657 | +0.04(+0.11%) |
Sep 22, 2014 | 36.58 | 36.85 | 36.58 | 36.70 | 16,813 | -0.58(-1.56%) |
Sep 19, 2014 | 37.38 | 37.49 | 37.17 | 37.28 | 7,245 | -0.15(-0.40%) |
Sep 18, 2014 | 37.65 | 37.65 | 37.40 | 37.43 | 2,838 | +0.21(+0.56%) |
Sep 17, 2014 | 37.61 | 37.67 | 37.22 | 37.22 | 39,967 | -1.08(-2.82%) |
Sep 16, 2014 | 37.87 | 38.40 | 37.79 | 38.30 | 5,508 | +0.26(+0.68%) |
Sep 15, 2014 | 38.16 | 38.16 | 38.04 | 38.04 | 3,880 | +0.02(+0.05%) |
Sep 12, 2014 | 38.44 | 38.44 | 38.00 | 38.02 | 4,378 | -0.57(-1.48%) |
Sep 11, 2014 | 38.51 | 38.60 | 38.45 | 38.59 | 10,921 | -0.51(-1.30%) |
Sep 10, 2014 | 39.03 | 39.27 | 38.96 | 39.10 | 7,329 | -0.13(-0.34%) |
Sep 09, 2014 | 39.29 | 39.32 | 39.23 | 39.23 | 3,457 | -0.34(-0.87%) |
Sep 08, 2014 | 39.77 | 39.77 | 39.56 | 39.58 | 5,504 | -0.63(-1.57%) |
Sep 05, 2014 | 40.15 | 40.21 | 40.15 | 40.21 | 1,972 | +0.11(+0.27%) |
Sep 04, 2014 | 40.27 | 40.55 | 40.10 | 40.10 | 4,980 | -0.45(-1.11%) |
Sep 03, 2014 | 40.53 | 40.57 | 40.49 | 40.55 | 9,950 | +0.12(+0.30%) |
Sep 02, 2014 | 40.56 | 40.56 | 40.42 | 40.43 | 2,542 | +0.43(+1.07%) |
Aug 29, 2014 | 40.00 | 40.00 | 40.00 | 0 | +0.24(+0.60%) | |
Aug 28, 2014 | 39.77 | 39.80 | 39.72 | 39.76 | 6,047 | -1.30(-3.17%) |
Aug 27, 2014 | 40.50 | 41.12 | 40.50 | 41.06 | 4,286 | -0.19(-0.46%) |
Aug 26, 2014 | 41.30 | 41.30 | 41.18 | 41.25 | 7,962 | +0.42(+1.03%) |
Aug 25, 2014 | 40.75 | 40.90 | 40.75 | 40.83 | 4,289 | +0.23(+0.55%) |
Aug 22, 2014 | 40.66 | 40.67 | 40.48 | 40.60 | 2,354 | -0.25(-0.60%) |
Aug 21, 2014 | 40.70 | 40.86 | 40.70 | 40.85 | 5,017 | +0.51(+1.26%) |
Aug 20, 2014 | 40.40 | 40.40 | 40.23 | 40.34 | 15,149 | +0.29(+0.73%) |
Aug 19, 2014 | 40.09 | 40.14 | 40.01 | 40.05 | 2,650 | +0.05(+0.12%) |
Aug 18, 2014 | 39.93 | 40.00 | 39.81 | 40.00 | 3,285 | +0.50(+1.27%) |
Aug 15, 2014 | 39.76 | 39.76 | 39.41 | 39.50 | 9,907 | +0.32(+0.82%) |
Aug 14, 2014 | 38.96 | 39.13 | 38.96 | 39.18 | 9,958 | -0.15(-0.38%) |
Aug 13, 2014 | 39.21 | 39.33 | 39.21 | 39.33 | 1,524 | +0.29(+0.75%) |
Aug 12, 2014 | 38.97 | 39.04 | 38.97 | 39.03 | 3,980 | +0.24(+0.63%) |
Aug 11, 2014 | 38.65 | 38.79 | 38.65 | 38.79 | 4,464 | -0.04(-0.09%) |
Aug 08, 2014 | 38.69 | 38.92 | 38.65 | 38.83 | 5,610 | +0.08(+0.19%) |
Aug 07, 2014 | 39.14 | 39.14 | 38.75 | 38.75 | 3,078 | -0.33(-0.84%) |
Aug 06, 2014 | 39.06 | 39.08 | 39.05 | 39.08 | 2,048 | +0.08(+0.21%) |
Aug 05, 2014 | 39.14 | 39.22 | 39.00 | 39.00 | 2,866 | -0.16(-0.42%) |
Aug 04, 2014 | 38.83 | 39.16 | 38.83 | 39.16 | 4,779 | +0.34(+0.89%) |