Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.77 | 40.88 | 39.76 | 40.67 | 151,749 | +0.73(+1.83%) |
Oct 30, 2014 | 39.28 | 40.06 | 39.15 | 39.94 | 169,163 | +0.38(+0.97%) |
Oct 29, 2014 | 39.40 | 39.75 | 39.01 | 39.56 | 93,876 | +0.06(+0.15%) |
Oct 28, 2014 | 38.17 | 39.50 | 38.17 | 39.50 | 172,734 | +1.46(+3.84%) |
Oct 27, 2014 | 38.31 | 38.55 | 38.55 | 38.03 | 79,390 | -0.51(-1.33%) |
Oct 24, 2014 | 38.37 | 38.85 | 38.17 | 38.55 | 75,295 | +0.01(+0.02%) |
Oct 23, 2014 | 38.24 | 38.99 | 38.20 | 38.54 | 110,508 | +0.79(+2.10%) |
Oct 22, 2014 | 38.56 | 38.95 | 37.69 | 37.75 | 97,580 | -0.74(-1.92%) |
Oct 21, 2014 | 37.30 | 38.78 | 37.17 | 38.49 | 127,106 | +1.18(+3.17%) |
Oct 20, 2014 | 37.08 | 37.25 | 37.08 | 37.30 | 143,442 | +0.02(+0.05%) |
Oct 17, 2014 | 38.19 | 38.19 | 37.25 | 37.29 | 295,695 | -0.50(-1.33%) |
Oct 16, 2014 | 36.53 | 38.03 | 36.17 | 37.79 | 152,502 | +0.63(+1.71%) |
Oct 15, 2014 | 36.10 | 37.25 | 35.83 | 37.16 | 255,468 | +0.43(+1.16%) |
Oct 14, 2014 | 36.89 | 37.31 | 36.44 | 36.73 | 196,167 | +0.15(+0.40%) |
Oct 13, 2014 | 36.63 | 37.11 | 36.61 | 36.58 | 230,039 | -0.02(-0.05%) |
Oct 10, 2014 | 36.66 | 37.48 | 36.42 | 36.60 | 194,922 | -0.16(-0.43%) |
Oct 09, 2014 | 37.33 | 37.49 | 36.60 | 36.76 | 196,669 | -0.63(-1.70%) |
Oct 08, 2014 | 36.38 | 37.42 | 36.20 | 37.39 | 149,149 | +1.02(+2.80%) |
Oct 07, 2014 | 36.80 | 36.82 | 36.36 | 36.37 | 116,531 | -0.71(-1.92%) |
Oct 06, 2014 | 37.22 | 37.40 | 36.80 | 37.08 | 102,398 | -0.07(-0.19%) |
Oct 03, 2014 | 37.74 | 37.74 | 36.97 | 37.15 | 131,078 | -0.30(-0.81%) |
Oct 02, 2014 | 36.44 | 37.86 | 36.44 | 37.46 | 264,088 | +1.09(+3.00%) |
Oct 01, 2014 | 31.95 | 36.40 | 31.93 | 36.37 | 801,580 | +0.16(+0.45%) |
Sep 30, 2014 | 37.08 | 37.15 | 36.20 | 36.20 | 346,611 | -0.81(-2.20%) |
Sep 29, 2014 | 37.08 | 37.27 | 36.85 | 37.02 | 63,232 | -0.43(-1.16%) |
Sep 26, 2014 | 37.47 | 37.66 | 37.15 | 37.45 | 67,079 | +0.02(+0.05%) |
Sep 25, 2014 | 37.74 | 37.81 | 36.96 | 37.43 | 120,502 | -0.56(-1.48%) |
Sep 24, 2014 | 37.94 | 38.20 | 37.27 | 37.99 | 99,371 | +0.25(+0.67%) |
Sep 23, 2014 | 38.02 | 38.33 | 37.47 | 37.74 | 136,683 | -0.39(-1.02%) |
Sep 22, 2014 | 38.20 | 38.34 | 37.92 | 38.13 | 165,062 | -0.30(-0.79%) |
Sep 19, 2014 | 38.68 | 38.70 | 38.21 | 38.44 | 185,227 | -0.22(-0.56%) |
Sep 18, 2014 | 38.45 | 38.80 | 38.32 | 38.65 | 70,081 | +0.23(+0.61%) |
Sep 17, 2014 | 38.43 | 38.84 | 38.29 | 38.42 | 71,619 | +0.07(+0.18%) |
Sep 16, 2014 | 38.19 | 38.64 | 38.19 | 38.35 | 112,409 | +0.10(+0.27%) |
Sep 15, 2014 | 38.91 | 39.03 | 38.23 | 38.25 | 129,051 | -0.71(-1.82%) |
Sep 12, 2014 | 39.23 | 39.23 | 38.87 | 38.96 | 94,729 | -0.17(-0.44%) |
Sep 11, 2014 | 38.87 | 39.30 | 38.87 | 39.13 | 112,797 | +0.03(+0.07%) |
Sep 10, 2014 | 38.83 | 39.12 | 38.48 | 39.10 | 76,617 | +0.29(+0.74%) |
Sep 09, 2014 | 39.10 | 39.18 | 38.64 | 38.82 | 115,381 | -0.36(-0.91%) |
Sep 08, 2014 | 39.42 | 39.68 | 39.06 | 39.17 | 86,704 | -0.40(-1.01%) |
Sep 05, 2014 | 39.42 | 39.87 | 39.41 | 39.57 | 92,363 | -0.01(-0.02%) |
Sep 04, 2014 | 39.68 | 40.07 | 39.44 | 39.58 | 62,975 | +0.04(+0.11%) |
Sep 03, 2014 | 40.10 | 40.22 | 39.32 | 39.54 | 147,086 | -0.59(-1.47%) |
Sep 02, 2014 | 40.33 | 40.55 | 40.03 | 40.13 | 119,314 | -0.03(-0.09%) |
Aug 29, 2014 | 40.31 | 40.16 | 40.16 | 40.16 | 107,424 | -0.22(-0.54%) |
Aug 28, 2014 | 40.46 | 40.72 | 40.20 | 40.38 | 93,196 | -0.38(-0.94%) |
Aug 27, 2014 | 40.35 | 41.13 | 40.26 | 40.76 | 143,096 | +0.45(+1.12%) |
Aug 26, 2014 | 39.64 | 40.40 | 39.64 | 40.31 | 115,157 | +0.57(+1.44%) |
Aug 25, 2014 | 39.64 | 39.93 | 39.32 | 39.74 | 89,813 | +0.21(+0.53%) |
Aug 22, 2014 | 40.68 | 40.68 | 39.48 | 39.53 | 111,812 | -1.27(-3.10%) |
Aug 21, 2014 | 40.05 | 40.89 | 39.21 | 40.79 | 262,546 | +0.75(+1.86%) |
Aug 20, 2014 | 40.39 | 40.39 | 39.93 | 40.05 | 103,770 | -0.55(-1.35%) |
Aug 19, 2014 | 40.30 | 40.72 | 40.16 | 40.59 | 109,592 | +0.34(+0.84%) |
Aug 18, 2014 | 40.13 | 40.34 | 39.98 | 40.26 | 113,413 | +0.68(+1.71%) |
Aug 15, 2014 | 39.79 | 40.16 | 39.09 | 39.58 | 164,702 | +0.23(+0.57%) |
Aug 14, 2014 | 39.43 | 39.63 | 38.79 | 39.35 | 63,705 | +0.07(+0.18%) |
Aug 13, 2014 | 38.97 | 39.51 | 38.97 | 39.29 | 61,532 | +0.31(+0.80%) |
Aug 12, 2014 | 38.94 | 39.23 | 38.69 | 38.97 | 66,030 | -0.11(-0.29%) |
Aug 11, 2014 | 38.64 | 39.66 | 38.58 | 39.09 | 96,062 | +0.49(+1.26%) |
Aug 08, 2014 | 38.05 | 38.62 | 37.94 | 38.60 | 81,470 | +0.60(+1.57%) |
Aug 07, 2014 | 38.19 | 38.41 | 37.87 | 38.00 | 123,319 | -0.17(-0.45%) |
Aug 06, 2014 | 37.16 | 38.65 | 37.16 | 38.18 | 168,301 | +0.70(+1.87%) |
Aug 05, 2014 | 36.75 | 37.90 | 36.73 | 37.47 | 260,413 | +0.59(+1.60%) |
Aug 04, 2014 | 37.40 | 37.70 | 36.84 | 36.88 | 218,210 | -0.37(-1.00%) |