Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.91 | 33.91 | 33.91 | 33.91 | 557 | +1.77(+5.51%) |
Oct 30, 2014 | 32.21 | 32.21 | 32.14 | 32.14 | 828 | -0.25(-0.76%) |
Oct 28, 2014 | 32.24 | 32.39 | 32.21 | 32.39 | 80 | +0.53(+1.66%) |
Oct 27, 2014 | 31.79 | 31.90 | 31.79 | 31.86 | 2,631 | -0.33(-1.02%) |
Oct 24, 2014 | 31.94 | 32.19 | 31.94 | 32.19 | 10,032 | +0.62(+1.95%) |
Oct 23, 2014 | 31.57 | 31.57 | 31.57 | 31.57 | 1,406 | +0.14(+0.45%) |
Oct 22, 2014 | 31.49 | 31.49 | 31.43 | 31.43 | 1,739 | +1.24(+4.10%) |
Oct 17, 2014 | 30.18 | 30.27 | 30.14 | 30.19 | 30 | +0.77(+2.62%) |
Oct 16, 2014 | 28.81 | 29.51 | 28.78 | 29.42 | 8,742 | +0.29(+0.98%) |
Oct 15, 2014 | 29.81 | 29.84 | 29.14 | 29.14 | 480,133 | -1.40(-4.58%) |
Oct 13, 2014 | 30.70 | 30.70 | 30.53 | 30.53 | 73 | +0.03(+0.10%) |
Oct 10, 2014 | 30.47 | 30.50 | 30.47 | 30.50 | 1,062 | -0.78(-2.49%) |
Oct 09, 2014 | 31.11 | 31.28 | 31.11 | 31.28 | 1,791 | -0.62(-1.94%) |
Oct 08, 2014 | 31.90 | 31.90 | 31.90 | 31.90 | 948 | -0.52(-1.59%) |
Oct 07, 2014 | 32.74 | 32.74 | 32.42 | 32.42 | 695 | -0.17(-0.52%) |
Oct 03, 2014 | 32.50 | 32.59 | 32.50 | 32.59 | 30 | +0.10(+0.30%) |
Oct 02, 2014 | 32.97 | 32.97 | 32.46 | 32.49 | 4,417 | -0.81(-2.42%) |
Oct 01, 2014 | 33.62 | 33.64 | 33.28 | 33.30 | 182,990 | -0.72(-2.11%) |
Sep 30, 2014 | 34.02 | 34.02 | 34.02 | 34.02 | 1,120 | -0.60(-1.74%) |
Sep 26, 2014 | 34.62 | 34.62 | 34.62 | 34.62 | 190 | -0.00(-0.00%) |
Sep 25, 2014 | 34.62 | 34.62 | 34.62 | 34.62 | 865 | -1.06(-2.96%) |
Sep 24, 2014 | 35.33 | 35.67 | 35.33 | 35.67 | 2,354 | +0.31(+0.88%) |
Sep 23, 2014 | 35.37 | 35.37 | 35.36 | 35.36 | 5,285 | -0.40(-1.11%) |
Sep 22, 2014 | 35.76 | 35.76 | 35.76 | 35.76 | 3,059 | -0.87(-2.37%) |
Sep 19, 2014 | 36.63 | 36.63 | 36.63 | 36.63 | 301 | +0.00(+0.00%) |
Sep 18, 2014 | 36.59 | 36.63 | 36.55 | 36.63 | 9,081 | +0.46(+1.28%) |
Sep 17, 2014 | 36.18 | 36.18 | 36.16 | 36.16 | 1,172 | -0.43(-1.17%) |
Sep 16, 2014 | 35.95 | 36.59 | 35.95 | 36.59 | 51,383 | +0.28(+0.78%) |
Sep 15, 2014 | 36.05 | 36.31 | 36.05 | 36.31 | 1,437 | -0.53(-1.44%) |
Sep 11, 2014 | 36.84 | 36.84 | 36.84 | 36.84 | 0 | -0.00(-0.00%) |
Sep 10, 2014 | 36.84 | 36.84 | 36.84 | 36.84 | 671 | -0.05(-0.14%) |
Sep 09, 2014 | 36.89 | 36.89 | 36.89 | 36.89 | 273 | +0.00(+0.00%) |
Sep 08, 2014 | 36.89 | 36.89 | 36.89 | 36.89 | 1,548 | -0.57(-1.53%) |
Sep 05, 2014 | 37.28 | 37.47 | 37.67 | 37.47 | 6,255 | -0.21(-0.55%) |
Sep 04, 2014 | 37.91 | 37.91 | 37.67 | 37.67 | 39,864 | -0.09(-0.25%) |
Sep 03, 2014 | 37.83 | 37.83 | 37.76 | 37.76 | 1,806 | +0.55(+1.48%) |
Sep 02, 2014 | 37.33 | 37.34 | 37.15 | 37.21 | 21,572 | +0.23(+0.63%) |
Aug 29, 2014 | 36.98 | 36.98 | 36.98 | 36.98 | 31,398 | -0.65(-1.73%) |
Aug 28, 2014 | 37.14 | 37.63 | 37.11 | 37.63 | 49,520 | -0.54(-1.42%) |
Aug 27, 2014 | 37.67 | 38.17 | 37.60 | 38.17 | 3,161 | +0.57(+1.53%) |
Aug 26, 2014 | 37.70 | 37.72 | 37.60 | 37.60 | 4,069 | +0.10(+0.27%) |
Aug 25, 2014 | 37.49 | 37.49 | 37.49 | 37.49 | 1,102 | +0.46(+1.25%) |
Aug 22, 2014 | 37.03 | 37.03 | 37.03 | 37.03 | 646 | -0.38(-1.02%) |
Aug 21, 2014 | 37.33 | 37.41 | 37.33 | 37.41 | 21,529 | +0.29(+0.79%) |
Aug 20, 2014 | 37.04 | 37.12 | 37.04 | 37.12 | 3,844 | -0.06(-0.17%) |
Aug 19, 2014 | 37.18 | 37.19 | 37.06 | 37.19 | 1,696 | +0.25(+0.67%) |
Aug 18, 2014 | 37.08 | 37.08 | 36.94 | 36.94 | 20,375 | +0.53(+1.46%) |
Aug 15, 2014 | 36.41 | 36.41 | 36.41 | 36.41 | 181 | +0.00(+0.00%) |
Aug 14, 2014 | 36.53 | 36.55 | 36.41 | 36.41 | 70,422 | +0.08(+0.21%) |
Aug 13, 2014 | 36.18 | 36.37 | 35.81 | 36.33 | 13,067 | +0.52(+1.44%) |
Aug 12, 2014 | 35.81 | 35.81 | 35.81 | 35.81 | 8,413 | +0.65(+1.85%) |
Aug 11, 2014 | 35.16 | 35.16 | 35.16 | 35.16 | 532 | +0.00(+0.00%) |
Aug 08, 2014 | 35.16 | 35.16 | 35.16 | 35.16 | 3,543 | -0.05(-0.15%) |
Aug 07, 2014 | 35.86 | 36.19 | 35.22 | 35.22 | 31,075 | -0.49(-1.37%) |
Aug 06, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 557 | -1.03(-2.80%) |
Aug 05, 2014 | 36.73 | 36.73 | 36.73 | 36.73 | 61 | +0.00(+0.00%) |