Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.32 | 38.34 | 36.93 | 38.28 | 3,320,120 | +1.39(+3.77%) |
Oct 30, 2014 | 36.77 | 37.17 | 36.58 | 36.89 | 1,797,785 | +0.04(+0.10%) |
Oct 29, 2014 | 37.48 | 37.62 | 36.40 | 36.85 | 1,669,176 | -0.81(-2.16%) |
Oct 28, 2014 | 37.34 | 37.77 | 36.97 | 37.66 | 1,376,009 | +0.39(+1.05%) |
Oct 27, 2014 | 36.92 | 37.30 | 37.05 | 37.27 | 1,278,300 | +0.22(+0.60%) |
Oct 24, 2014 | 36.83 | 37.13 | 36.69 | 37.05 | 1,208,279 | +0.17(+0.46%) |
Oct 23, 2014 | 36.05 | 37.56 | 36.02 | 36.88 | 2,775,675 | +1.26(+3.54%) |
Oct 22, 2014 | 35.78 | 36.33 | 35.57 | 35.62 | 1,780,640 | +0.04(+0.11%) |
Oct 21, 2014 | 35.06 | 36.38 | 35.05 | 35.58 | 4,035,937 | +0.84(+2.42%) |
Oct 20, 2014 | 34.23 | 34.75 | 34.12 | 34.74 | 2,697,695 | +0.34(+0.98%) |
Oct 17, 2014 | 32.39 | 34.65 | 32.30 | 34.40 | 6,422,037 | +2.28(+7.09%) |
Oct 16, 2014 | 31.64 | 32.37 | 31.22 | 32.13 | 1,580,099 | +0.30(+0.94%) |
Oct 15, 2014 | 31.30 | 32.13 | 30.72 | 31.83 | 2,439,178 | +0.22(+0.71%) |
Oct 14, 2014 | 31.80 | 32.01 | 31.27 | 31.60 | 2,135,295 | -0.05(-0.15%) |
Oct 13, 2014 | 32.56 | 33.11 | 31.49 | 31.65 | 2,581,440 | -1.05(-3.22%) |
Oct 10, 2014 | 33.51 | 33.77 | 32.67 | 32.71 | 1,705,767 | -0.96(-2.86%) |
Oct 09, 2014 | 34.49 | 34.83 | 33.61 | 33.67 | 665,759 | -0.89(-2.57%) |
Oct 08, 2014 | 34.12 | 34.66 | 33.60 | 34.55 | 828,312 | +0.43(+1.26%) |
Oct 07, 2014 | 34.39 | 34.79 | 34.11 | 34.12 | 1,207,941 | -0.50(-1.46%) |
Oct 06, 2014 | 34.82 | 35.23 | 34.61 | 34.63 | 1,045,168 | +0.02(+0.05%) |
Oct 03, 2014 | 34.27 | 35.01 | 34.07 | 34.61 | 973,952 | +0.45(+1.31%) |
Oct 02, 2014 | 34.01 | 34.28 | 33.66 | 34.16 | 1,823,750 | +0.15(+0.44%) |
Oct 01, 2014 | 34.49 | 34.58 | 33.74 | 34.01 | 2,056,692 | -0.71(-2.04%) |
Sep 30, 2014 | 35.22 | 35.63 | 34.70 | 34.72 | 1,537,236 | -0.41(-1.17%) |
Sep 29, 2014 | 35.47 | 35.57 | 34.96 | 35.13 | 1,772,207 | -0.73(-2.03%) |
Sep 26, 2014 | 35.87 | 36.22 | 35.66 | 35.86 | 791,626 | +0.00(+0.00%) |
Sep 25, 2014 | 36.36 | 36.36 | 35.86 | 35.86 | 1,027,584 | -0.52(-1.44%) |
Sep 24, 2014 | 36.19 | 36.62 | 35.80 | 36.38 | 1,258,935 | +0.35(+0.98%) |
Sep 23, 2014 | 35.96 | 36.28 | 35.83 | 36.03 | 1,171,226 | -0.19(-0.52%) |
Sep 22, 2014 | 36.63 | 37.11 | 35.72 | 36.22 | 2,881,952 | -1.36(-3.63%) |
Sep 19, 2014 | 38.35 | 38.51 | 37.35 | 37.58 | 1,136,218 | -0.60(-1.56%) |
Sep 18, 2014 | 37.57 | 38.21 | 37.57 | 38.18 | 857,489 | +0.63(+1.69%) |
Sep 17, 2014 | 37.25 | 38.36 | 37.12 | 37.54 | 1,260,802 | +0.42(+1.13%) |
Sep 16, 2014 | 36.92 | 37.34 | 36.71 | 37.12 | 672,014 | +0.15(+0.40%) |
Sep 15, 2014 | 36.90 | 37.39 | 36.84 | 36.97 | 831,058 | -0.01(-0.03%) |
Sep 12, 2014 | 37.96 | 38.04 | 36.74 | 36.98 | 1,466,533 | -1.01(-2.65%) |
Sep 11, 2014 | 37.89 | 38.19 | 37.89 | 37.99 | 544,271 | -0.05(-0.12%) |
Sep 10, 2014 | 38.11 | 38.26 | 37.60 | 38.04 | 589,187 | -0.23(-0.61%) |
Sep 09, 2014 | 38.21 | 38.43 | 38.14 | 38.27 | 996,187 | -0.01(-0.02%) |
Sep 08, 2014 | 38.52 | 38.74 | 38.26 | 38.28 | 496,875 | -0.21(-0.53%) |
Sep 05, 2014 | 38.07 | 38.52 | 37.94 | 38.48 | 682,326 | +0.35(+0.91%) |
Sep 04, 2014 | 38.22 | 38.66 | 37.88 | 38.14 | 865,360 | -0.07(-0.17%) |
Sep 03, 2014 | 38.79 | 39.07 | 38.14 | 38.20 | 911,341 | -0.59(-1.52%) |
Sep 02, 2014 | 38.08 | 38.89 | 38.05 | 38.79 | 1,980,547 | +0.74(+1.94%) |
Aug 29, 2014 | 38.13 | 38.05 | 38.05 | 38.05 | 688,458 | -0.08(-0.22%) |
Aug 28, 2014 | 37.38 | 38.17 | 37.23 | 38.14 | 867,922 | +0.60(+1.59%) |
Aug 27, 2014 | 37.79 | 37.93 | 37.52 | 37.54 | 458,282 | -0.22(-0.59%) |
Aug 26, 2014 | 37.89 | 37.89 | 37.45 | 37.77 | 460,834 | -0.02(-0.05%) |
Aug 25, 2014 | 37.91 | 38.06 | 37.53 | 37.78 | 681,828 | +0.02(+0.05%) |
Aug 22, 2014 | 38.04 | 38.08 | 37.57 | 37.77 | 671,911 | -0.35(-0.91%) |
Aug 21, 2014 | 38.55 | 38.55 | 37.86 | 38.11 | 1,343,821 | -0.36(-0.95%) |
Aug 20, 2014 | 38.07 | 38.56 | 37.96 | 38.47 | 669,559 | +0.33(+0.86%) |
Aug 19, 2014 | 38.21 | 38.40 | 38.05 | 38.15 | 609,261 | +0.10(+0.27%) |
Aug 18, 2014 | 37.61 | 38.04 | 37.37 | 38.05 | 881,050 | +0.52(+1.39%) |
Aug 15, 2014 | 37.77 | 38.04 | 37.19 | 37.52 | 1,579,239 | -0.17(-0.45%) |
Aug 14, 2014 | 37.98 | 38.26 | 37.54 | 37.69 | 1,058,508 | -0.33(-0.86%) |
Aug 13, 2014 | 37.35 | 38.14 | 36.94 | 38.02 | 1,493,849 | +0.87(+2.34%) |
Aug 12, 2014 | 37.29 | 37.73 | 37.04 | 37.15 | 1,266,405 | -0.19(-0.50%) |
Aug 11, 2014 | 37.14 | 37.58 | 36.91 | 37.34 | 1,973,870 | +0.20(+0.53%) |
Aug 08, 2014 | 36.48 | 36.97 | 36.12 | 37.14 | 1,629,363 | +0.89(+2.45%) |
Aug 07, 2014 | 36.16 | 36.31 | 35.65 | 36.25 | 3,337,756 | +0.21(+0.60%) |
Aug 06, 2014 | 35.27 | 36.12 | 35.21 | 36.04 | 2,995,483 | +0.62(+1.74%) |
Aug 05, 2014 | 35.21 | 35.89 | 34.91 | 35.42 | 2,637,864 | +0.35(+1.01%) |
Aug 04, 2014 | 33.90 | 36.73 | 33.84 | 35.07 | 5,119,257 | +1.37(+4.07%) |