Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.35 | 41.51 | 41.30 | 41.49 | 17,373 | +0.26(+0.63%) |
Oct 30, 2014 | 40.92 | 41.28 | 40.92 | 41.23 | 10,334 | +0.78(+1.93%) |
Oct 29, 2014 | 41.24 | 41.24 | 40.39 | 40.45 | 15,284 | -0.87(-2.11%) |
Oct 28, 2014 | 40.83 | 41.32 | 40.83 | 41.32 | 14,551 | +0.71(+1.75%) |
Oct 27, 2014 | 40.58 | 39.95 | 39.95 | 40.61 | 24,828 | +0.66(+1.65%) |
Oct 24, 2014 | 39.82 | 40.03 | 39.82 | 39.95 | 16,537 | +0.34(+0.86%) |
Oct 23, 2014 | 39.47 | 39.69 | 39.46 | 39.61 | 21,487 | +0.24(+0.61%) |
Oct 22, 2014 | 39.48 | 39.80 | 39.37 | 39.37 | 125,865 | -0.69(-1.72%) |
Oct 21, 2014 | 40.01 | 40.07 | 40.00 | 40.06 | 19,305 | +0.82(+2.09%) |
Oct 20, 2014 | 39.13 | 39.26 | 38.99 | 39.24 | 6,902 | +0.62(+1.61%) |
Oct 17, 2014 | 39.00 | 39.45 | 38.23 | 38.62 | 14,923 | -0.41(-1.04%) |
Oct 16, 2014 | 38.80 | 39.01 | 38.58 | 39.02 | 20,196 | +0.10(+0.26%) |
Oct 15, 2014 | 38.95 | 38.96 | 38.20 | 38.92 | 7,578 | +0.42(+1.10%) |
Oct 14, 2014 | 38.71 | 38.39 | 38.50 | 8,206 | +0.09(+0.23%) | |
Oct 13, 2014 | 38.66 | 38.76 | 38.40 | 38.41 | 10,954 | -0.15(-0.39%) |
Oct 10, 2014 | 38.81 | 39.02 | 38.55 | 38.56 | 10,312 | -0.71(-1.81%) |
Oct 09, 2014 | 39.86 | 39.86 | 39.16 | 39.27 | 9,631 | -0.69(-1.73%) |
Oct 08, 2014 | 39.55 | 39.96 | 39.10 | 39.96 | 24,311 | +0.27(+0.68%) |
Oct 07, 2014 | 39.91 | 39.95 | 39.69 | 39.69 | 7,391 | -0.08(-0.20%) |
Oct 06, 2014 | 39.75 | 39.89 | 39.61 | 39.77 | 8,647 | +0.17(+0.43%) |
Oct 03, 2014 | 39.51 | 39.60 | 39.27 | 39.60 | 8,104 | -0.21(-0.53%) |
Oct 02, 2014 | 39.55 | 39.82 | 39.52 | 39.81 | 4,437 | +0.74(+1.89%) |
Oct 01, 2014 | 39.25 | 39.25 | 38.90 | 39.07 | 8,764 | -0.68(-1.71%) |
Sep 30, 2014 | 39.69 | 39.78 | 39.60 | 39.75 | 22,081 | -0.02(-0.06%) |
Sep 29, 2014 | 39.61 | 39.81 | 39.60 | 39.77 | 34,166 | -0.25(-0.61%) |
Sep 26, 2014 | 39.77 | 40.05 | 39.77 | 40.02 | 121,832 | +0.52(+1.32%) |
Sep 25, 2014 | 39.69 | 39.72 | 39.44 | 39.50 | 135,250 | -0.67(-1.68%) |
Sep 24, 2014 | 40.16 | 40.25 | 40.03 | 40.17 | 6,387 | +0.20(+0.51%) |
Sep 23, 2014 | 39.80 | 40.23 | 39.80 | 39.97 | 6,447 | +0.78(+2.00%) |
Sep 22, 2014 | 39.06 | 39.24 | 39.06 | 39.19 | 7,414 | -0.48(-1.22%) |
Sep 19, 2014 | 39.74 | 39.77 | 39.59 | 39.67 | 7,407 | -0.38(-0.95%) |
Sep 18, 2014 | 40.07 | 40.10 | 39.92 | 40.05 | 9,325 | -0.01(-0.02%) |
Sep 17, 2014 | 40.57 | 40.57 | 40.06 | 40.06 | 11,163 | -0.54(-1.33%) |
Sep 16, 2014 | 40.20 | 40.66 | 40.08 | 40.60 | 8,871 | -0.00(-0.01%) |
Sep 15, 2014 | 40.65 | 40.74 | 40.55 | 40.60 | 7,177 | -0.32(-0.77%) |
Sep 12, 2014 | 40.98 | 41.06 | 40.89 | 40.92 | 8,685 | -0.27(-0.66%) |
Sep 11, 2014 | 41.15 | 41.25 | 41.05 | 41.19 | 17,675 | +0.02(+0.05%) |
Sep 10, 2014 | 40.96 | 41.18 | 40.84 | 41.17 | 7,172 | -0.17(-0.41%) |
Sep 09, 2014 | 41.40 | 41.40 | 41.28 | 41.34 | 6,529 | -0.05(-0.12%) |
Sep 08, 2014 | 41.79 | 41.79 | 41.39 | 41.39 | 7,052 | -0.78(-1.85%) |
Sep 05, 2014 | 41.99 | 42.17 | 41.99 | 42.17 | 6,772 | -0.19(-0.45%) |
Sep 04, 2014 | 42.31 | 42.58 | 42.31 | 42.36 | 6,320 | +0.03(+0.07%) |
Sep 03, 2014 | 42.41 | 42.41 | 42.25 | 42.33 | 6,861 | +0.38(+0.91%) |
Sep 02, 2014 | 42.18 | 42.18 | 41.85 | 41.95 | 6,607 | -0.84(-1.96%) |
Aug 29, 2014 | 42.79 | 42.79 | 42.79 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 42.85 | 42.85 | 42.70 | 42.79 | 5,944 | -0.33(-0.76%) |
Aug 27, 2014 | 43.23 | 43.23 | 43.02 | 43.12 | 6,142 | +0.55(+1.28%) |
Aug 26, 2014 | 42.63 | 42.55 | 42.57 | 5,873 | +0.18(+0.42%) | |
Aug 25, 2014 | 42.40 | 41.37 | 42.39 | 7,125 | +1.02(+2.47%) | |
Aug 22, 2014 | 41.49 | 41.49 | 41.16 | 41.37 | 9,508 | -0.02(-0.05%) |
Aug 21, 2014 | 41.34 | 41.39 | 41.24 | 41.39 | 5,584 | -0.51(-1.22%) |
Aug 20, 2014 | 41.77 | 41.90 | 41.77 | 41.90 | 4,351 | +1.75(+4.36%) |
Aug 19, 2014 | 40.15 | 38.51 | 40.15 | 4,450 | +1.64(+4.27%) | |
Aug 18, 2014 | 38.53 | 38.57 | 38.49 | 38.51 | 8,769 | +0.32(+0.82%) |
Aug 15, 2014 | 37.96 | 38.28 | 37.96 | 38.19 | 6,397 | +0.07(+0.18%) |
Aug 14, 2014 | 38.15 | 38.15 | 38.12 | 38.12 | 4,647 | +0.10(+0.26%) |
Aug 13, 2014 | 38.04 | 37.91 | 38.02 | 5,006 | +0.12(+0.30%) | |
Aug 12, 2014 | 37.95 | 37.95 | 37.82 | 37.91 | 6,629 | +0.41(+1.08%) |
Aug 11, 2014 | 37.32 | 37.54 | 37.32 | 37.50 | 6,859 | +0.03(+0.08%) |
Aug 08, 2014 | 37.22 | 37.42 | 37.22 | 37.47 | 7,169 | -0.48(-1.26%) |
Aug 07, 2014 | 37.97 | 38.09 | 37.84 | 37.95 | 3,910 | -0.38(-1.00%) |
Aug 06, 2014 | 38.27 | 38.36 | 38.17 | 38.33 | 11,996 | +0.36(+0.96%) |
Aug 05, 2014 | 38.14 | 38.32 | 37.97 | 37.97 | 4,776 | -0.40(-1.03%) |
Aug 04, 2014 | 38.48 | 38.48 | 38.23 | 38.37 | 3,715 | -0.07(-0.20%) |