Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.94 | 36.59 | 35.62 | 36.58 | 607,489 | +1.07(+3.02%) |
Oct 30, 2014 | 34.82 | 35.83 | 34.34 | 35.50 | 664,943 | +0.39(+1.12%) |
Oct 29, 2014 | 38.10 | 38.10 | 34.19 | 35.11 | 1,506,517 | -2.94(-7.72%) |
Oct 28, 2014 | 36.73 | 38.13 | 36.66 | 38.05 | 715,394 | +1.43(+3.89%) |
Oct 27, 2014 | 38.31 | 38.80 | 36.32 | 36.62 | 1,127,791 | -2.17(-5.60%) |
Oct 24, 2014 | 38.44 | 38.84 | 38.19 | 38.80 | 297,744 | +0.34(+0.88%) |
Oct 23, 2014 | 38.19 | 38.90 | 37.94 | 38.46 | 350,359 | +0.80(+2.11%) |
Oct 22, 2014 | 38.46 | 39.14 | 37.62 | 37.66 | 572,572 | -0.61(-1.59%) |
Oct 21, 2014 | 37.61 | 38.39 | 37.35 | 38.27 | 426,753 | +1.10(+2.97%) |
Oct 20, 2014 | 35.80 | 37.22 | 35.80 | 37.17 | 610,627 | +1.33(+3.72%) |
Oct 17, 2014 | 35.47 | 36.13 | 35.45 | 35.84 | 516,722 | +0.69(+1.95%) |
Oct 16, 2014 | 33.66 | 35.34 | 33.66 | 35.15 | 1,304,690 | +0.73(+2.13%) |
Oct 15, 2014 | 34.18 | 34.98 | 33.87 | 34.42 | 1,621,752 | -0.46(-1.33%) |
Oct 14, 2014 | 35.43 | 35.47 | 34.76 | 34.88 | 634,702 | -0.27(-0.76%) |
Oct 13, 2014 | 35.77 | 36.22 | 35.12 | 35.15 | 545,066 | -0.80(-2.21%) |
Oct 10, 2014 | 37.03 | 37.45 | 35.95 | 35.95 | 722,167 | -1.09(-2.94%) |
Oct 09, 2014 | 38.19 | 38.24 | 37.01 | 37.03 | 499,656 | -1.16(-3.03%) |
Oct 08, 2014 | 37.73 | 38.21 | 37.21 | 38.19 | 382,697 | +0.50(+1.32%) |
Oct 07, 2014 | 38.45 | 38.55 | 37.66 | 37.70 | 483,773 | -0.98(-2.53%) |
Oct 06, 2014 | 38.74 | 39.07 | 38.67 | 38.67 | 275,401 | +0.17(+0.45%) |
Oct 03, 2014 | 38.86 | 39.02 | 38.44 | 38.50 | 847,182 | -0.10(-0.27%) |
Oct 02, 2014 | 38.90 | 39.01 | 38.18 | 38.60 | 517,994 | -0.32(-0.81%) |
Oct 01, 2014 | 40.02 | 40.07 | 38.89 | 38.92 | 715,942 | -1.08(-2.70%) |
Sep 30, 2014 | 40.36 | 40.36 | 39.67 | 40.00 | 544,592 | -0.36(-0.90%) |
Sep 29, 2014 | 40.47 | 40.71 | 40.01 | 40.36 | 558,805 | -0.54(-1.33%) |
Sep 26, 2014 | 40.76 | 41.03 | 40.62 | 40.90 | 366,289 | +0.06(+0.15%) |
Sep 25, 2014 | 41.48 | 41.67 | 40.65 | 40.84 | 418,570 | -0.93(-2.23%) |
Sep 24, 2014 | 41.79 | 42.10 | 41.58 | 41.77 | 408,265 | -0.08(-0.19%) |
Sep 23, 2014 | 42.07 | 42.24 | 41.70 | 41.85 | 420,293 | -0.27(-0.64%) |
Sep 22, 2014 | 42.70 | 42.70 | 41.98 | 42.11 | 407,307 | -0.78(-1.82%) |
Sep 19, 2014 | 43.43 | 43.56 | 42.54 | 42.89 | 1,271,994 | -0.51(-1.18%) |
Sep 18, 2014 | 43.72 | 43.86 | 43.37 | 43.41 | 258,004 | -0.27(-0.61%) |
Sep 17, 2014 | 43.78 | 44.10 | 43.45 | 43.67 | 489,064 | +0.07(+0.16%) |
Sep 16, 2014 | 42.66 | 43.62 | 42.44 | 43.60 | 533,910 | +0.88(+2.07%) |
Sep 15, 2014 | 42.67 | 42.90 | 42.54 | 42.72 | 334,003 | +0.02(+0.06%) |
Sep 12, 2014 | 42.72 | 42.90 | 42.47 | 42.70 | 313,812 | +0.02(+0.04%) |
Sep 11, 2014 | 42.40 | 42.87 | 42.39 | 42.68 | 403,435 | -0.04(-0.09%) |
Sep 10, 2014 | 42.35 | 42.90 | 42.34 | 42.72 | 281,914 | +0.31(+0.72%) |
Sep 09, 2014 | 42.67 | 42.82 | 42.28 | 42.41 | 482,247 | -0.44(-1.03%) |
Sep 08, 2014 | 42.74 | 43.26 | 42.67 | 42.85 | 413,134 | +0.13(+0.30%) |
Sep 05, 2014 | 42.80 | 43.00 | 42.37 | 42.73 | 230,553 | -0.01(-0.02%) |
Sep 04, 2014 | 43.13 | 43.22 | 42.57 | 42.74 | 337,545 | -0.24(-0.55%) |
Sep 03, 2014 | 43.29 | 43.38 | 42.95 | 42.97 | 303,629 | -0.02(-0.06%) |
Sep 02, 2014 | 43.30 | 43.49 | 42.93 | 43.00 | 471,591 | -0.16(-0.36%) |
Aug 29, 2014 | 43.33 | 43.15 | 43.15 | 43.15 | 224,937 | -0.03(-0.07%) |
Aug 28, 2014 | 42.59 | 43.29 | 42.46 | 43.19 | 332,136 | +0.49(+1.14%) |
Aug 27, 2014 | 42.52 | 42.71 | 42.48 | 42.70 | 328,319 | +0.34(+0.80%) |
Aug 26, 2014 | 42.45 | 42.50 | 42.28 | 42.36 | 327,917 | +0.06(+0.15%) |
Aug 25, 2014 | 42.48 | 42.51 | 41.71 | 42.30 | 466,770 | -0.05(-0.11%) |
Aug 22, 2014 | 42.53 | 42.53 | 42.16 | 42.34 | 281,198 | -0.24(-0.57%) |
Aug 21, 2014 | 42.63 | 42.66 | 42.12 | 42.59 | 522,155 | -0.01(-0.02%) |
Aug 20, 2014 | 42.56 | 42.74 | 42.35 | 42.59 | 232,241 | -0.08(-0.18%) |
Aug 19, 2014 | 42.26 | 42.74 | 42.02 | 42.67 | 380,036 | +0.43(+1.02%) |
Aug 18, 2014 | 42.46 | 42.54 | 42.19 | 42.24 | 261,800 | +0.16(+0.39%) |
Aug 15, 2014 | 42.30 | 42.38 | 41.63 | 42.08 | 275,878 | -0.04(-0.09%) |
Aug 14, 2014 | 42.13 | 42.23 | 41.60 | 42.12 | 219,009 | +0.07(+0.17%) |
Aug 13, 2014 | 41.60 | 42.22 | 41.46 | 42.04 | 952,918 | +0.45(+1.08%) |
Aug 12, 2014 | 41.37 | 41.67 | 41.33 | 41.60 | 445,257 | +0.14(+0.34%) |
Aug 11, 2014 | 42.11 | 42.11 | 41.42 | 41.46 | 431,789 | -0.42(-0.99%) |
Aug 08, 2014 | 40.95 | 41.75 | 40.68 | 41.87 | 582,993 | +0.94(+2.30%) |
Aug 07, 2014 | 41.42 | 41.42 | 40.67 | 40.93 | 437,643 | -0.31(-0.76%) |
Aug 06, 2014 | 40.82 | 41.33 | 40.82 | 41.24 | 435,335 | +0.13(+0.31%) |
Aug 05, 2014 | 41.30 | 41.64 | 40.89 | 41.12 | 361,539 | -0.46(-1.11%) |
Aug 04, 2014 | 41.57 | 41.71 | 41.13 | 41.58 | 441,994 | +0.10(+0.25%) |