Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.97 | 44.13 | 42.99 | 44.04 | 545,714 | +1.24(+2.90%) |
Oct 30, 2014 | 41.11 | 43.00 | 40.40 | 42.80 | 562,344 | +1.61(+3.91%) |
Oct 29, 2014 | 40.86 | 41.50 | 39.73 | 41.19 | 388,893 | +0.21(+0.51%) |
Oct 28, 2014 | 39.28 | 41.06 | 38.60 | 40.98 | 533,498 | +1.99(+5.10%) |
Oct 27, 2014 | 38.86 | 39.56 | 39.37 | 38.99 | 523,776 | -0.38(-0.97%) |
Oct 24, 2014 | 38.84 | 39.92 | 37.12 | 39.37 | 1,151,398 | +1.72(+4.57%) |
Oct 23, 2014 | 37.14 | 38.44 | 36.86 | 37.65 | 470,781 | +1.15(+3.15%) |
Oct 22, 2014 | 38.49 | 38.49 | 36.16 | 36.50 | 368,411 | -1.70(-4.45%) |
Oct 21, 2014 | 37.35 | 38.26 | 36.54 | 38.20 | 275,575 | +1.03(+2.77%) |
Oct 20, 2014 | 35.64 | 37.21 | 35.64 | 37.17 | 308,841 | +1.23(+3.42%) |
Oct 17, 2014 | 37.78 | 37.78 | 35.25 | 35.94 | 548,435 | -1.10(-2.97%) |
Oct 16, 2014 | 34.84 | 37.81 | 33.61 | 37.04 | 548,730 | +1.26(+3.52%) |
Oct 15, 2014 | 32.99 | 36.57 | 30.07 | 35.78 | 583,246 | +2.15(+6.39%) |
Oct 14, 2014 | 33.85 | 35.58 | 33.45 | 33.63 | 611,584 | +0.19(+0.57%) |
Oct 13, 2014 | 34.47 | 35.24 | 33.16 | 33.44 | 432,381 | -0.90(-2.62%) |
Oct 10, 2014 | 36.42 | 36.95 | 34.31 | 34.34 | 544,092 | -2.36(-6.43%) |
Oct 09, 2014 | 38.39 | 38.84 | 36.60 | 36.70 | 392,445 | -1.83(-4.75%) |
Oct 08, 2014 | 37.69 | 38.81 | 36.62 | 38.53 | 295,494 | +0.75(+1.99%) |
Oct 07, 2014 | 38.98 | 38.98 | 37.01 | 37.78 | 431,272 | -1.75(-4.43%) |
Oct 06, 2014 | 39.51 | 39.97 | 38.31 | 39.53 | 514,138 | +0.04(+0.10%) |
Oct 03, 2014 | 37.93 | 39.73 | 37.70 | 39.49 | 343,575 | +2.03(+5.42%) |
Oct 02, 2014 | 36.08 | 38.02 | 35.61 | 37.46 | 399,345 | +1.47(+4.08%) |
Oct 01, 2014 | 37.14 | 37.41 | 35.05 | 35.99 | 723,883 | -1.15(-3.10%) |
Sep 30, 2014 | 38.12 | 38.12 | 37.05 | 37.14 | 455,039 | -0.94(-2.47%) |
Sep 29, 2014 | 37.41 | 38.50 | 37.21 | 38.08 | 254,977 | +0.05(+0.13%) |
Sep 26, 2014 | 37.36 | 38.12 | 36.86 | 38.03 | 244,361 | +0.87(+2.34%) |
Sep 25, 2014 | 38.85 | 38.85 | 36.90 | 37.16 | 313,009 | -1.74(-4.47%) |
Sep 24, 2014 | 36.43 | 38.90 | 36.43 | 38.90 | 390,890 | +2.47(+6.78%) |
Sep 23, 2014 | 38.36 | 38.36 | 36.42 | 36.43 | 385,162 | -2.02(-5.25%) |
Sep 22, 2014 | 38.34 | 38.80 | 37.44 | 38.45 | 407,452 | -0.23(-0.59%) |
Sep 19, 2014 | 38.71 | 38.82 | 37.89 | 38.68 | 1,149,143 | +0.28(+0.73%) |
Sep 18, 2014 | 38.79 | 39.23 | 38.02 | 38.40 | 310,987 | +0.05(+0.13%) |
Sep 17, 2014 | 37.72 | 38.97 | 37.47 | 38.35 | 341,668 | +0.78(+2.08%) |
Sep 16, 2014 | 38.00 | 38.29 | 36.40 | 37.57 | 732,314 | -0.44(-1.16%) |
Sep 15, 2014 | 41.40 | 41.70 | 37.84 | 38.01 | 410,184 | -3.30(-7.99%) |
Sep 12, 2014 | 41.65 | 42.00 | 40.89 | 41.31 | 543,640 | -0.24(-0.58%) |
Sep 11, 2014 | 39.04 | 41.96 | 39.00 | 41.55 | 471,006 | +2.24(+5.70%) |
Sep 10, 2014 | 38.55 | 39.70 | 38.55 | 39.31 | 671,342 | -0.32(-0.81%) |
Sep 09, 2014 | 40.22 | 40.37 | 39.32 | 39.63 | 310,435 | -0.56(-1.39%) |
Sep 08, 2014 | 39.00 | 41.00 | 38.82 | 40.19 | 675,769 | +1.18(+3.02%) |
Sep 05, 2014 | 38.78 | 39.25 | 37.81 | 39.01 | 472,156 | +0.17(+0.44%) |
Sep 04, 2014 | 39.68 | 39.68 | 38.36 | 38.84 | 430,446 | -0.70(-1.77%) |
Sep 03, 2014 | 40.15 | 40.54 | 39.33 | 39.54 | 266,401 | -0.36(-0.90%) |
Sep 02, 2014 | 39.87 | 40.56 | 39.87 | 39.90 | 550,626 | +0.02(+0.05%) |
Aug 29, 2014 | 38.89 | 39.88 | 39.88 | 39.88 | 368,000 | +1.21(+3.13%) |
Aug 28, 2014 | 39.50 | 39.89 | 38.56 | 38.67 | 308,888 | -1.13(-2.84%) |
Aug 27, 2014 | 40.83 | 41.00 | 39.48 | 39.80 | 212,932 | -1.06(-2.59%) |
Aug 26, 2014 | 39.49 | 41.04 | 38.98 | 40.86 | 360,763 | +1.52(+3.86%) |
Aug 25, 2014 | 40.36 | 40.46 | 38.94 | 39.34 | 255,796 | -0.63(-1.58%) |
Aug 22, 2014 | 40.01 | 40.95 | 39.76 | 39.97 | 502,107 | -0.19(-0.47%) |
Aug 21, 2014 | 39.97 | 40.23 | 38.95 | 40.16 | 260,825 | +0.24(+0.60%) |
Aug 20, 2014 | 39.45 | 40.13 | 39.14 | 39.92 | 367,521 | +0.23(+0.58%) |
Aug 19, 2014 | 39.72 | 39.90 | 39.32 | 39.69 | 289,736 | +0.19(+0.48%) |
Aug 18, 2014 | 39.52 | 40.09 | 39.23 | 39.50 | 776,489 | +0.46(+1.18%) |
Aug 15, 2014 | 39.67 | 39.85 | 38.58 | 39.04 | 446,093 | -0.34(-0.86%) |
Aug 14, 2014 | 39.37 | 39.79 | 38.94 | 39.38 | 427,133 | +0.01(+0.03%) |
Aug 13, 2014 | 38.58 | 39.66 | 38.57 | 39.37 | 945,322 | +1.00(+2.61%) |
Aug 12, 2014 | 36.61 | 38.68 | 36.61 | 38.37 | 697,986 | +1.52(+4.12%) |
Aug 11, 2014 | 35.74 | 37.19 | 35.74 | 36.85 | 330,421 | +1.27(+3.57%) |
Aug 08, 2014 | 35.35 | 36.38 | 35.00 | 35.58 | 450,563 | +0.93(+2.68%) |
Aug 07, 2014 | 34.30 | 35.50 | 34.26 | 34.65 | 314,105 | +0.69(+2.03%) |
Aug 06, 2014 | 34.37 | 35.39 | 33.89 | 33.96 | 294,709 | -0.85(-2.44%) |
Aug 05, 2014 | 34.74 | 35.17 | 34.21 | 34.81 | 379,460 | -0.15(-0.43%) |
Aug 04, 2014 | 33.99 | 35.21 | 33.37 | 34.96 | 285,045 | +1.07(+3.16%) |