Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.14 | 33.51 | 32.79 | 33.50 | 2,008,404 | +0.92(+2.84%) |
Oct 30, 2014 | 32.05 | 32.61 | 32.00 | 32.58 | 924,875 | +0.31(+0.98%) |
Oct 29, 2014 | 32.56 | 32.58 | 31.89 | 32.26 | 1,251,547 | -0.29(-0.88%) |
Oct 28, 2014 | 32.21 | 32.55 | 31.99 | 32.55 | 1,399,401 | +0.41(+1.28%) |
Oct 27, 2014 | 32.17 | 32.26 | 32.26 | 32.13 | 940,426 | -0.13(-0.40%) |
Oct 24, 2014 | 31.92 | 32.30 | 31.85 | 32.26 | 1,028,078 | +0.34(+1.08%) |
Oct 23, 2014 | 31.83 | 32.29 | 31.78 | 31.92 | 1,275,517 | +0.47(+1.50%) |
Oct 22, 2014 | 32.14 | 32.26 | 31.44 | 31.45 | 1,524,624 | -0.65(-2.02%) |
Oct 21, 2014 | 31.17 | 32.20 | 31.11 | 32.09 | 1,828,366 | +1.19(+3.85%) |
Oct 20, 2014 | 30.70 | 30.91 | 30.68 | 30.90 | 1,420,428 | -0.04(-0.13%) |
Oct 17, 2014 | 30.23 | 31.14 | 30.20 | 30.94 | 2,503,225 | +1.09(+3.65%) |
Oct 16, 2014 | 29.72 | 30.19 | 29.50 | 29.85 | 2,884,431 | -0.30(-1.01%) |
Oct 15, 2014 | 29.49 | 30.32 | 28.97 | 30.16 | 2,397,892 | +0.05(+0.16%) |
Oct 14, 2014 | 30.90 | 31.12 | 30.02 | 30.11 | 3,076,583 | -0.61(-1.98%) |
Oct 13, 2014 | 31.62 | 31.97 | 30.71 | 30.72 | 3,037,666 | -0.88(-2.80%) |
Oct 10, 2014 | 32.74 | 32.80 | 31.55 | 31.60 | 3,790,246 | -1.21(-3.68%) |
Oct 09, 2014 | 34.24 | 34.36 | 32.80 | 32.81 | 2,980,076 | -1.45(-4.25%) |
Oct 08, 2014 | 33.81 | 34.37 | 33.48 | 34.27 | 1,373,024 | +0.51(+1.51%) |
Oct 07, 2014 | 34.32 | 34.40 | 33.75 | 33.76 | 1,316,522 | -0.90(-2.61%) |
Oct 06, 2014 | 35.09 | 35.17 | 34.41 | 34.66 | 1,057,180 | -0.33(-0.96%) |
Oct 03, 2014 | 34.92 | 35.06 | 34.72 | 34.99 | 942,899 | +0.31(+0.91%) |
Oct 02, 2014 | 34.51 | 34.72 | 34.10 | 34.68 | 1,466,850 | +0.18(+0.51%) |
Oct 01, 2014 | 35.65 | 35.72 | 34.46 | 34.50 | 1,741,911 | -1.17(-3.28%) |
Sep 30, 2014 | 35.77 | 36.30 | 35.62 | 35.67 | 1,682,602 | -0.05(-0.14%) |
Sep 29, 2014 | 35.47 | 35.77 | 35.26 | 35.72 | 1,213,984 | -0.01(-0.03%) |
Sep 26, 2014 | 35.63 | 35.86 | 35.56 | 35.73 | 1,035,392 | +0.13(+0.36%) |
Sep 25, 2014 | 36.26 | 36.31 | 35.57 | 35.60 | 942,845 | -0.77(-2.11%) |
Sep 24, 2014 | 36.22 | 36.46 | 36.09 | 36.37 | 901,855 | +0.15(+0.41%) |
Sep 23, 2014 | 36.34 | 36.48 | 36.16 | 36.22 | 1,590,968 | -0.29(-0.78%) |
Sep 22, 2014 | 36.36 | 36.52 | 36.21 | 36.51 | 1,478,857 | +0.13(+0.35%) |
Sep 19, 2014 | 36.64 | 36.81 | 36.30 | 36.38 | 1,732,725 | -0.04(-0.11%) |
Sep 18, 2014 | 36.38 | 36.69 | 36.19 | 36.42 | 1,097,816 | +0.07(+0.19%) |
Sep 17, 2014 | 36.18 | 36.71 | 36.18 | 36.35 | 742,530 | +0.19(+0.52%) |
Sep 16, 2014 | 35.86 | 36.26 | 35.86 | 36.16 | 678,017 | +0.25(+0.68%) |
Sep 15, 2014 | 35.91 | 36.01 | 35.67 | 35.92 | 629,462 | +0.00(+0.00%) |
Sep 12, 2014 | 36.38 | 36.40 | 35.78 | 35.92 | 913,154 | -0.56(-1.54%) |
Sep 11, 2014 | 36.15 | 36.63 | 36.11 | 36.48 | 720,120 | +0.20(+0.54%) |
Sep 10, 2014 | 36.23 | 36.45 | 36.07 | 36.28 | 789,982 | +0.02(+0.05%) |
Sep 09, 2014 | 36.40 | 36.50 | 36.16 | 36.26 | 707,990 | -0.23(-0.62%) |
Sep 08, 2014 | 36.37 | 36.60 | 36.33 | 36.49 | 699,952 | +0.09(+0.24%) |
Sep 05, 2014 | 36.24 | 36.41 | 36.03 | 36.40 | 1,027,295 | +0.11(+0.30%) |
Sep 04, 2014 | 36.57 | 36.62 | 36.17 | 36.29 | 916,038 | -0.28(-0.75%) |
Sep 03, 2014 | 36.59 | 36.85 | 36.42 | 36.57 | 1,375,766 | +0.24(+0.65%) |
Sep 02, 2014 | 35.99 | 36.47 | 35.90 | 36.33 | 2,274,914 | +0.61(+1.71%) |
Aug 29, 2014 | 35.60 | 35.72 | 35.72 | 35.72 | 847,227 | +0.11(+0.30%) |
Aug 28, 2014 | 35.37 | 35.67 | 35.27 | 35.61 | 817,423 | +0.07(+0.19%) |
Aug 27, 2014 | 35.66 | 35.70 | 35.38 | 35.54 | 616,140 | -0.16(-0.44%) |
Aug 26, 2014 | 35.49 | 35.85 | 35.47 | 35.70 | 713,393 | +0.24(+0.67%) |
Aug 25, 2014 | 35.71 | 35.86 | 35.38 | 35.47 | 946,894 | -0.12(-0.33%) |
Aug 22, 2014 | 35.35 | 35.73 | 35.35 | 35.58 | 1,408,832 | +0.21(+0.58%) |
Aug 21, 2014 | 34.68 | 35.45 | 34.62 | 35.38 | 1,404,334 | +0.81(+2.33%) |
Aug 20, 2014 | 34.71 | 34.97 | 34.44 | 34.57 | 1,482,772 | -0.15(-0.42%) |
Aug 19, 2014 | 34.58 | 34.82 | 34.58 | 34.72 | 939,135 | +0.17(+0.48%) |
Aug 18, 2014 | 34.22 | 34.65 | 34.22 | 34.55 | 962,578 | +0.55(+1.62%) |
Aug 15, 2014 | 34.51 | 34.70 | 33.92 | 34.00 | 1,275,167 | -0.36(-1.06%) |
Aug 14, 2014 | 34.39 | 34.54 | 34.26 | 34.36 | 1,456,616 | +0.10(+0.29%) |
Aug 13, 2014 | 34.21 | 34.34 | 33.96 | 34.27 | 1,018,994 | +0.26(+0.75%) |
Aug 12, 2014 | 34.06 | 34.36 | 33.82 | 34.01 | 985,437 | -0.04(-0.12%) |
Aug 11, 2014 | 33.39 | 34.45 | 33.39 | 34.05 | 2,044,207 | +0.86(+2.58%) |
Aug 08, 2014 | 32.78 | 33.28 | 32.59 | 33.19 | 1,261,272 | +0.40(+1.23%) |
Aug 07, 2014 | 33.24 | 33.25 | 32.60 | 32.79 | 1,440,775 | -0.23(-0.68%) |
Aug 06, 2014 | 32.48 | 33.06 | 32.30 | 33.02 | 2,158,258 | +0.40(+1.24%) |
Aug 05, 2014 | 33.23 | 33.39 | 32.55 | 32.62 | 2,648,265 | -0.75(-2.24%) |
Aug 04, 2014 | 33.24 | 33.48 | 33.01 | 33.36 | 935,431 | +0.11(+0.33%) |