Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.80 | 35.35 | 33.97 | 34.39 | 1,109,479 | +1.03(+3.10%) |
Oct 30, 2014 | 33.27 | 33.49 | 32.61 | 33.35 | 301,959 | +0.05(+0.16%) |
Oct 29, 2014 | 32.29 | 33.40 | 32.10 | 33.30 | 276,896 | +1.19(+3.70%) |
Oct 28, 2014 | 32.10 | 32.27 | 31.78 | 32.11 | 316,144 | -0.13(-0.41%) |
Oct 27, 2014 | 31.84 | 32.28 | 32.08 | 32.25 | 170,706 | +0.17(+0.53%) |
Oct 24, 2014 | 32.13 | 32.14 | 31.88 | 32.08 | 151,070 | +0.01(+0.03%) |
Oct 23, 2014 | 32.23 | 32.87 | 31.95 | 32.07 | 239,655 | +0.04(+0.14%) |
Oct 22, 2014 | 31.82 | 32.71 | 31.82 | 32.02 | 256,219 | +0.21(+0.67%) |
Oct 21, 2014 | 31.72 | 31.96 | 31.41 | 31.81 | 399,743 | +0.32(+1.02%) |
Oct 20, 2014 | 31.24 | 31.64 | 31.13 | 31.49 | 231,354 | +0.08(+0.26%) |
Oct 17, 2014 | 31.77 | 31.87 | 31.17 | 31.41 | 309,301 | +0.09(+0.28%) |
Oct 16, 2014 | 30.94 | 31.46 | 30.71 | 31.32 | 391,493 | -0.03(-0.09%) |
Oct 15, 2014 | 31.37 | 31.66 | 30.56 | 31.35 | 255,094 | -0.46(-1.46%) |
Oct 14, 2014 | 31.52 | 32.07 | 31.52 | 31.81 | 215,188 | +0.53(+1.68%) |
Oct 13, 2014 | 31.84 | 32.07 | 31.24 | 31.28 | 345,946 | -0.68(-2.12%) |
Oct 10, 2014 | 31.61 | 32.20 | 31.61 | 31.96 | 398,405 | +0.27(+0.84%) |
Oct 09, 2014 | 32.05 | 32.39 | 31.63 | 31.69 | 241,923 | -0.40(-1.25%) |
Oct 08, 2014 | 31.94 | 32.32 | 31.78 | 32.10 | 414,965 | +0.06(+0.19%) |
Oct 07, 2014 | 32.50 | 32.58 | 31.98 | 32.03 | 160,347 | -0.49(-1.51%) |
Oct 06, 2014 | 33.12 | 33.16 | 32.52 | 32.52 | 150,672 | -0.38(-1.17%) |
Oct 03, 2014 | 32.97 | 33.34 | 32.63 | 32.91 | 270,208 | +0.21(+0.65%) |
Oct 02, 2014 | 31.52 | 32.70 | 31.23 | 32.69 | 150,029 | +1.09(+3.44%) |
Oct 01, 2014 | 32.07 | 32.07 | 31.44 | 31.61 | 130,671 | -0.32(-1.01%) |
Sep 30, 2014 | 31.74 | 32.14 | 31.36 | 31.93 | 173,963 | +0.14(+0.45%) |
Sep 29, 2014 | 32.79 | 33.42 | 31.66 | 31.78 | 225,244 | -1.35(-4.08%) |
Sep 26, 2014 | 32.52 | 33.34 | 32.17 | 33.14 | 252,383 | +0.70(+2.16%) |
Sep 25, 2014 | 32.90 | 32.90 | 32.32 | 32.43 | 91,400 | -0.47(-1.42%) |
Sep 24, 2014 | 32.85 | 33.08 | 32.48 | 32.90 | 159,660 | +0.01(+0.03%) |
Sep 23, 2014 | 32.96 | 33.22 | 32.78 | 32.89 | 112,041 | -0.12(-0.38%) |
Sep 22, 2014 | 33.36 | 33.40 | 32.66 | 33.02 | 142,865 | -0.40(-1.19%) |
Sep 19, 2014 | 34.23 | 34.23 | 33.41 | 33.42 | 156,022 | -0.60(-1.76%) |
Sep 18, 2014 | 33.84 | 34.08 | 33.69 | 34.01 | 82,732 | +0.28(+0.83%) |
Sep 17, 2014 | 34.07 | 34.30 | 33.61 | 33.73 | 117,100 | -0.28(-0.83%) |
Sep 16, 2014 | 33.49 | 34.10 | 33.18 | 34.01 | 124,555 | +0.41(+1.23%) |
Sep 15, 2014 | 33.78 | 33.78 | 33.38 | 33.60 | 122,146 | -0.29(-0.87%) |
Sep 12, 2014 | 34.00 | 34.19 | 33.71 | 33.89 | 96,078 | -0.25(-0.72%) |
Sep 11, 2014 | 33.95 | 34.17 | 33.90 | 34.14 | 136,031 | +0.04(+0.12%) |
Sep 10, 2014 | 34.00 | 34.11 | 33.56 | 34.10 | 105,366 | +0.15(+0.43%) |
Sep 09, 2014 | 34.50 | 34.50 | 33.91 | 33.95 | 174,398 | -0.61(-1.77%) |
Sep 08, 2014 | 34.26 | 34.62 | 34.26 | 34.56 | 98,467 | +0.16(+0.47%) |
Sep 05, 2014 | 34.08 | 34.44 | 34.08 | 34.40 | 146,071 | +0.11(+0.31%) |
Sep 04, 2014 | 33.99 | 34.45 | 33.99 | 34.30 | 114,655 | +0.33(+0.96%) |
Sep 03, 2014 | 34.26 | 34.39 | 33.94 | 33.97 | 84,730 | -0.17(-0.51%) |
Sep 02, 2014 | 34.08 | 34.26 | 33.84 | 34.14 | 129,428 | +0.17(+0.49%) |
Aug 29, 2014 | 34.14 | 33.98 | 33.98 | 33.98 | 200,831 | -0.22(-0.64%) |
Aug 28, 2014 | 34.30 | 34.56 | 33.97 | 34.20 | 76,427 | -0.28(-0.80%) |
Aug 27, 2014 | 34.72 | 34.76 | 34.34 | 34.47 | 164,598 | -0.33(-0.94%) |
Aug 26, 2014 | 34.86 | 34.88 | 34.63 | 34.80 | 123,847 | -0.06(-0.18%) |
Aug 25, 2014 | 35.05 | 35.09 | 34.74 | 34.86 | 199,918 | +0.08(+0.22%) |
Aug 22, 2014 | 34.93 | 35.00 | 34.77 | 34.79 | 183,706 | -0.20(-0.57%) |
Aug 21, 2014 | 35.20 | 35.20 | 34.80 | 34.99 | 149,858 | -0.16(-0.47%) |
Aug 20, 2014 | 35.20 | 35.42 | 35.00 | 35.15 | 149,950 | -0.06(-0.18%) |
Aug 19, 2014 | 34.76 | 35.28 | 34.60 | 35.21 | 350,504 | +0.58(+1.69%) |
Aug 18, 2014 | 33.59 | 34.78 | 33.53 | 34.63 | 271,444 | +1.49(+4.51%) |
Aug 15, 2014 | 33.80 | 33.90 | 32.79 | 33.14 | 135,357 | -0.42(-1.26%) |
Aug 14, 2014 | 33.56 | 33.82 | 33.52 | 33.56 | 97,479 | +0.07(+0.21%) |
Aug 13, 2014 | 33.48 | 33.60 | 33.48 | 33.49 | 188,572 | +0.16(+0.48%) |
Aug 12, 2014 | 33.49 | 33.71 | 33.21 | 33.33 | 215,749 | -0.18(-0.55%) |
Aug 11, 2014 | 33.33 | 34.00 | 33.10 | 33.51 | 147,793 | +0.31(+0.93%) |
Aug 08, 2014 | 33.20 | 33.40 | 32.96 | 33.20 | 217,265 | +0.11(+0.34%) |
Aug 07, 2014 | 33.56 | 33.71 | 33.03 | 33.09 | 96,111 | -0.30(-0.89%) |
Aug 06, 2014 | 33.23 | 33.53 | 32.96 | 33.39 | 167,793 | +0.03(+0.08%) |
Aug 05, 2014 | 33.04 | 33.47 | 33.03 | 33.36 | 197,051 | +0.00(+0.00%) |
Aug 04, 2014 | 33.24 | 33.48 | 33.18 | 33.36 | 142,557 | +0.21(+0.63%) |