Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.80 | 41.62 | 37.96 | 38.45 | 2,580,864 | -0.14(-0.36%) |
Oct 30, 2014 | 38.98 | 39.05 | 37.89 | 38.59 | 1,582,598 | -0.92(-2.33%) |
Oct 29, 2014 | 40.04 | 40.27 | 39.09 | 39.51 | 876,276 | -0.52(-1.31%) |
Oct 28, 2014 | 38.80 | 40.16 | 38.79 | 40.03 | 486,487 | +1.60(+4.16%) |
Oct 27, 2014 | 38.32 | 38.57 | 38.57 | 38.44 | 656,878 | -0.14(-0.36%) |
Oct 24, 2014 | 38.63 | 38.78 | 38.09 | 38.57 | 392,863 | -0.03(-0.09%) |
Oct 23, 2014 | 37.91 | 38.95 | 37.79 | 38.61 | 498,165 | +1.31(+3.50%) |
Oct 22, 2014 | 38.15 | 38.52 | 37.28 | 37.30 | 634,081 | -0.54(-1.43%) |
Oct 21, 2014 | 36.95 | 37.96 | 36.71 | 37.84 | 579,305 | +1.29(+3.53%) |
Oct 20, 2014 | 36.79 | 36.79 | 36.58 | 36.55 | 736,557 | -0.39(-1.05%) |
Oct 17, 2014 | 37.21 | 37.55 | 36.66 | 36.94 | 767,579 | +0.31(+0.84%) |
Oct 16, 2014 | 34.69 | 36.88 | 34.58 | 36.63 | 1,166,389 | +1.28(+3.62%) |
Oct 15, 2014 | 35.28 | 35.77 | 34.53 | 35.35 | 1,240,579 | -0.61(-1.70%) |
Oct 14, 2014 | 35.16 | 36.39 | 35.05 | 35.96 | 960,982 | +1.02(+2.93%) |
Oct 13, 2014 | 34.86 | 35.33 | 34.65 | 34.94 | 1,316,696 | +0.27(+0.79%) |
Oct 10, 2014 | 36.17 | 36.17 | 34.65 | 34.66 | 1,240,892 | -1.57(-4.34%) |
Oct 09, 2014 | 37.12 | 37.23 | 36.18 | 36.24 | 783,753 | -0.88(-2.38%) |
Oct 08, 2014 | 36.86 | 37.23 | 36.19 | 37.12 | 868,514 | +0.26(+0.70%) |
Oct 07, 2014 | 38.26 | 38.26 | 36.77 | 36.86 | 1,928,590 | -1.76(-4.56%) |
Oct 06, 2014 | 38.62 | 38.90 | 38.57 | 38.62 | 805,185 | +0.18(+0.47%) |
Oct 03, 2014 | 38.35 | 38.58 | 38.09 | 38.44 | 693,651 | +0.32(+0.83%) |
Oct 02, 2014 | 37.38 | 38.32 | 37.03 | 38.13 | 1,039,889 | +0.79(+2.12%) |
Oct 01, 2014 | 38.02 | 38.04 | 37.20 | 37.34 | 995,727 | -0.59(-1.56%) |
Sep 30, 2014 | 38.47 | 38.50 | 37.83 | 37.93 | 583,462 | -0.58(-1.49%) |
Sep 29, 2014 | 38.74 | 38.88 | 38.30 | 38.50 | 600,585 | -0.59(-1.52%) |
Sep 26, 2014 | 38.99 | 39.13 | 38.80 | 39.10 | 466,076 | +0.09(+0.22%) |
Sep 25, 2014 | 39.52 | 39.54 | 39.01 | 39.01 | 626,169 | -0.52(-1.33%) |
Sep 24, 2014 | 39.50 | 39.60 | 39.16 | 39.54 | 573,764 | +0.17(+0.44%) |
Sep 23, 2014 | 39.41 | 39.78 | 39.14 | 39.36 | 538,728 | -0.21(-0.52%) |
Sep 22, 2014 | 40.42 | 40.42 | 39.40 | 39.57 | 563,203 | -0.99(-2.44%) |
Sep 19, 2014 | 40.97 | 41.01 | 40.16 | 40.56 | 1,283,119 | +0.00(+0.00%) |
Sep 18, 2014 | 40.40 | 40.60 | 40.14 | 40.56 | 664,563 | +0.42(+1.05%) |
Sep 17, 2014 | 40.21 | 40.53 | 39.82 | 40.14 | 714,689 | +0.00(+0.00%) |
Sep 16, 2014 | 40.33 | 40.61 | 39.99 | 40.14 | 812,719 | -0.19(-0.47%) |
Sep 15, 2014 | 40.38 | 40.42 | 39.84 | 40.33 | 842,260 | -0.19(-0.47%) |
Sep 12, 2014 | 41.49 | 41.59 | 40.44 | 40.52 | 1,059,555 | -1.07(-2.58%) |
Sep 11, 2014 | 40.98 | 41.60 | 40.93 | 41.59 | 542,083 | +0.32(+0.77%) |
Sep 10, 2014 | 41.34 | 41.52 | 40.98 | 41.27 | 734,321 | -0.16(-0.39%) |
Sep 09, 2014 | 42.77 | 42.83 | 41.39 | 41.43 | 998,489 | -1.49(-3.46%) |
Sep 08, 2014 | 42.79 | 42.99 | 42.54 | 42.92 | 659,038 | +0.04(+0.10%) |
Sep 05, 2014 | 42.53 | 42.96 | 42.38 | 42.88 | 741,184 | +0.36(+0.85%) |
Sep 04, 2014 | 42.65 | 42.98 | 42.46 | 42.52 | 687,470 | -0.11(-0.26%) |
Sep 03, 2014 | 42.99 | 43.19 | 42.54 | 42.63 | 562,956 | +0.01(+0.02%) |
Sep 02, 2014 | 42.71 | 42.99 | 42.40 | 42.62 | 751,382 | -0.06(-0.14%) |
Aug 29, 2014 | 42.40 | 42.68 | 42.68 | 42.68 | 648,588 | +0.29(+0.69%) |
Aug 28, 2014 | 42.31 | 42.53 | 42.08 | 42.39 | 631,760 | -0.17(-0.40%) |
Aug 27, 2014 | 42.60 | 42.77 | 42.49 | 42.56 | 625,765 | -0.02(-0.04%) |
Aug 26, 2014 | 42.71 | 42.87 | 42.53 | 42.58 | 924,709 | +0.03(+0.06%) |
Aug 25, 2014 | 42.65 | 42.85 | 42.42 | 42.55 | 604,798 | +0.28(+0.67%) |
Aug 22, 2014 | 42.26 | 42.47 | 42.04 | 42.27 | 599,289 | -0.08(-0.18%) |
Aug 21, 2014 | 42.15 | 42.67 | 42.10 | 42.34 | 1,051,156 | +0.13(+0.31%) |
Aug 20, 2014 | 41.80 | 42.39 | 41.80 | 42.22 | 746,122 | +0.40(+0.94%) |
Aug 19, 2014 | 41.80 | 42.25 | 41.42 | 41.82 | 1,333,177 | -0.02(-0.04%) |
Aug 18, 2014 | 41.43 | 41.97 | 41.25 | 41.84 | 1,222,410 | +0.67(+1.63%) |
Aug 15, 2014 | 41.35 | 41.43 | 40.75 | 41.17 | 825,719 | -0.10(-0.25%) |
Aug 14, 2014 | 40.73 | 41.53 | 40.80 | 41.27 | 975,770 | +0.47(+1.16%) |
Aug 13, 2014 | 40.47 | 41.46 | 40.19 | 40.80 | 770,171 | +0.61(+1.52%) |
Aug 12, 2014 | 40.32 | 40.52 | 40.04 | 40.19 | 797,883 | -0.07(-0.17%) |
Aug 11, 2014 | 40.40 | 40.67 | 39.97 | 40.26 | 985,482 | -0.18(-0.44%) |
Aug 08, 2014 | 39.84 | 40.40 | 39.81 | 40.44 | 935,041 | +0.63(+1.59%) |
Aug 07, 2014 | 39.93 | 40.38 | 39.73 | 39.80 | 1,088,655 | +0.14(+0.35%) |
Aug 06, 2014 | 39.70 | 40.41 | 39.52 | 39.67 | 1,025,960 | -0.39(-0.98%) |
Aug 05, 2014 | 39.51 | 40.93 | 39.51 | 40.06 | 1,365,122 | +0.21(+0.52%) |
Aug 04, 2014 | 39.87 | 40.13 | 39.48 | 39.85 | 1,174,298 | +0.20(+0.50%) |