Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.59 | 38.96 | 38.37 | 38.94 | 1,027,129 | +0.70(+1.83%) |
Oct 30, 2014 | 37.68 | 38.60 | 37.60 | 38.24 | 871,067 | +0.51(+1.34%) |
Oct 29, 2014 | 38.31 | 38.31 | 37.48 | 37.73 | 1,539,049 | -0.49(-1.28%) |
Oct 28, 2014 | 37.68 | 38.23 | 37.49 | 38.22 | 876,131 | +0.62(+1.64%) |
Oct 27, 2014 | 38.03 | 38.54 | 38.54 | 37.61 | 1,551,442 | -0.93(-2.42%) |
Oct 24, 2014 | 38.30 | 39.00 | 37.80 | 38.54 | 2,845,669 | +1.82(+4.96%) |
Oct 23, 2014 | 36.94 | 36.99 | 36.73 | 36.72 | 1,581,961 | +0.10(+0.27%) |
Oct 22, 2014 | 37.19 | 37.37 | 36.60 | 36.62 | 1,464,642 | -0.49(-1.32%) |
Oct 21, 2014 | 36.20 | 37.13 | 36.19 | 37.11 | 1,073,111 | +1.01(+2.81%) |
Oct 20, 2014 | 35.58 | 36.12 | 35.51 | 36.10 | 1,370,781 | +0.25(+0.70%) |
Oct 17, 2014 | 35.59 | 36.08 | 35.51 | 35.85 | 1,367,317 | +0.47(+1.34%) |
Oct 16, 2014 | 34.31 | 35.42 | 34.28 | 35.37 | 1,319,909 | +0.65(+1.87%) |
Oct 15, 2014 | 34.37 | 34.96 | 33.73 | 34.73 | 2,144,580 | -0.05(-0.14%) |
Oct 14, 2014 | 34.60 | 35.16 | 34.37 | 34.78 | 1,501,170 | +0.47(+1.36%) |
Oct 13, 2014 | 34.88 | 35.23 | 34.29 | 34.31 | 1,219,654 | -0.57(-1.62%) |
Oct 10, 2014 | 35.41 | 35.67 | 34.87 | 34.87 | 1,143,849 | -0.57(-1.59%) |
Oct 09, 2014 | 36.12 | 36.14 | 35.44 | 35.44 | 1,562,417 | -0.77(-2.13%) |
Oct 08, 2014 | 35.81 | 36.24 | 35.43 | 36.21 | 1,242,455 | +0.52(+1.44%) |
Oct 07, 2014 | 36.61 | 36.61 | 35.69 | 35.70 | 1,002,725 | -0.93(-2.54%) |
Oct 06, 2014 | 36.68 | 36.94 | 36.34 | 36.63 | 1,123,551 | +0.12(+0.34%) |
Oct 03, 2014 | 36.56 | 36.84 | 36.44 | 36.50 | 1,148,325 | +0.13(+0.37%) |
Oct 02, 2014 | 36.40 | 36.65 | 35.96 | 36.37 | 1,117,850 | -0.17(-0.45%) |
Oct 01, 2014 | 36.99 | 37.40 | 36.34 | 36.54 | 2,826,147 | -0.57(-1.55%) |
Sep 30, 2014 | 37.68 | 37.91 | 36.94 | 37.11 | 2,218,000 | -0.66(-1.76%) |
Sep 29, 2014 | 37.29 | 38.02 | 37.11 | 37.78 | 2,227,276 | -0.80(-2.07%) |
Sep 26, 2014 | 38.51 | 38.65 | 38.28 | 38.57 | 1,095,919 | +0.19(+0.50%) |
Sep 25, 2014 | 38.86 | 39.01 | 38.33 | 38.38 | 1,320,646 | -0.65(-1.66%) |
Sep 24, 2014 | 38.83 | 39.08 | 38.59 | 39.03 | 1,364,018 | +0.14(+0.36%) |
Sep 23, 2014 | 39.27 | 39.40 | 38.69 | 38.89 | 2,415,648 | -0.77(-1.95%) |
Sep 22, 2014 | 39.68 | 39.88 | 39.36 | 39.66 | 1,325,468 | -0.06(-0.15%) |
Sep 19, 2014 | 39.81 | 40.09 | 39.33 | 39.72 | 1,395,781 | -0.10(-0.25%) |
Sep 18, 2014 | 39.69 | 39.87 | 39.57 | 39.82 | 1,066,588 | +0.17(+0.44%) |
Sep 17, 2014 | 39.91 | 40.29 | 39.39 | 39.65 | 1,114,222 | -0.42(-1.04%) |
Sep 16, 2014 | 40.34 | 40.42 | 40.05 | 40.06 | 934,602 | -0.19(-0.47%) |
Sep 15, 2014 | 40.03 | 40.33 | 39.84 | 40.25 | 653,386 | +0.14(+0.35%) |
Sep 12, 2014 | 40.51 | 40.61 | 39.97 | 40.11 | 668,765 | -0.37(-0.92%) |
Sep 11, 2014 | 40.12 | 40.58 | 39.91 | 40.49 | 626,153 | +0.33(+0.83%) |
Sep 10, 2014 | 40.22 | 40.28 | 40.00 | 40.15 | 569,538 | -0.15(-0.37%) |
Sep 09, 2014 | 40.44 | 40.57 | 40.22 | 40.30 | 538,787 | -0.22(-0.55%) |
Sep 08, 2014 | 40.53 | 40.86 | 40.43 | 40.53 | 449,115 | -0.10(-0.25%) |
Sep 05, 2014 | 40.39 | 40.64 | 40.27 | 40.63 | 739,820 | +0.17(+0.43%) |
Sep 04, 2014 | 40.28 | 40.57 | 40.28 | 40.45 | 826,868 | +0.19(+0.47%) |
Sep 03, 2014 | 40.12 | 40.40 | 39.99 | 40.26 | 995,640 | +0.24(+0.60%) |
Sep 02, 2014 | 39.95 | 40.24 | 39.90 | 40.02 | 1,057,569 | +0.02(+0.04%) |
Aug 29, 2014 | 39.76 | 40.00 | 40.00 | 40.00 | 1,004,756 | +0.31(+0.77%) |
Aug 28, 2014 | 39.41 | 39.74 | 39.34 | 39.70 | 414,455 | +0.17(+0.44%) |
Aug 27, 2014 | 39.74 | 39.83 | 39.44 | 39.52 | 779,418 | -0.10(-0.25%) |
Aug 26, 2014 | 39.76 | 39.84 | 39.59 | 39.62 | 504,859 | -0.12(-0.31%) |
Aug 25, 2014 | 39.83 | 40.00 | 39.69 | 39.75 | 729,780 | +0.14(+0.35%) |
Aug 22, 2014 | 39.96 | 39.96 | 39.60 | 39.60 | 579,059 | -0.44(-1.09%) |
Aug 21, 2014 | 40.14 | 40.22 | 39.84 | 40.04 | 522,221 | -0.21(-0.53%) |
Aug 20, 2014 | 40.31 | 40.43 | 40.05 | 40.26 | 570,100 | -0.26(-0.63%) |
Aug 19, 2014 | 39.85 | 40.56 | 39.84 | 40.51 | 1,246,007 | +0.59(+1.49%) |
Aug 18, 2014 | 39.72 | 39.93 | 39.64 | 39.92 | 816,847 | +0.41(+1.04%) |
Aug 15, 2014 | 39.83 | 39.90 | 39.26 | 39.51 | 863,110 | -0.14(-0.35%) |
Aug 14, 2014 | 39.58 | 39.84 | 39.58 | 39.65 | 668,652 | +0.06(+0.15%) |
Aug 13, 2014 | 39.67 | 39.74 | 39.47 | 39.59 | 510,742 | +0.12(+0.31%) |
Aug 12, 2014 | 39.31 | 39.52 | 39.18 | 39.46 | 474,788 | +0.06(+0.15%) |
Aug 11, 2014 | 39.49 | 39.58 | 39.27 | 39.41 | 372,591 | +0.16(+0.40%) |
Aug 08, 2014 | 38.85 | 39.20 | 38.68 | 39.25 | 786,293 | +0.35(+0.91%) |
Aug 07, 2014 | 39.11 | 39.18 | 38.59 | 38.90 | 859,555 | -0.06(-0.15%) |
Aug 06, 2014 | 38.91 | 39.30 | 38.91 | 38.95 | 619,606 | -0.12(-0.32%) |
Aug 05, 2014 | 39.15 | 39.35 | 38.78 | 39.08 | 608,836 | -0.31(-0.78%) |
Aug 04, 2014 | 39.17 | 39.45 | 38.94 | 39.38 | 899,435 | +0.35(+0.89%) |