Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.76 | 43.16 | 41.64 | 42.14 | 329,089 | +0.39(+0.93%) |
Oct 30, 2014 | 40.14 | 41.97 | 40.14 | 41.75 | 332,542 | +1.31(+3.24%) |
Oct 29, 2014 | 38.75 | 40.71 | 38.16 | 40.44 | 599,142 | +1.69(+4.36%) |
Oct 28, 2014 | 39.41 | 40.21 | 37.55 | 38.75 | 635,503 | -0.63(-1.60%) |
Oct 27, 2014 | 38.40 | 39.58 | 38.22 | 39.38 | 429,879 | +1.16(+3.04%) |
Oct 24, 2014 | 37.95 | 38.34 | 37.51 | 38.22 | 109,287 | +0.38(+1.00%) |
Oct 23, 2014 | 37.60 | 38.57 | 37.45 | 37.84 | 211,385 | +0.76(+2.05%) |
Oct 22, 2014 | 38.08 | 38.17 | 37.04 | 37.08 | 202,938 | -1.02(-2.68%) |
Oct 21, 2014 | 37.77 | 38.50 | 37.45 | 38.10 | 193,136 | +0.45(+1.20%) |
Oct 20, 2014 | 36.81 | 37.75 | 36.81 | 37.65 | 144,503 | +0.68(+1.84%) |
Oct 17, 2014 | 37.51 | 37.52 | 36.65 | 36.97 | 139,760 | +0.01(+0.03%) |
Oct 16, 2014 | 36.92 | 37.15 | 36.53 | 36.96 | 172,457 | -0.52(-1.39%) |
Oct 15, 2014 | 36.50 | 37.57 | 36.05 | 37.48 | 263,240 | +0.49(+1.32%) |
Oct 14, 2014 | 36.47 | 37.45 | 36.29 | 36.99 | 361,190 | +1.02(+2.84%) |
Oct 13, 2014 | 35.92 | 37.13 | 35.67 | 35.97 | 341,768 | -0.03(-0.08%) |
Oct 10, 2014 | 35.72 | 36.43 | 35.03 | 36.00 | 267,420 | +0.14(+0.39%) |
Oct 09, 2014 | 36.99 | 37.29 | 35.83 | 35.86 | 210,407 | -1.26(-3.39%) |
Oct 08, 2014 | 35.68 | 37.23 | 35.65 | 37.12 | 227,698 | +1.46(+4.09%) |
Oct 07, 2014 | 36.31 | 36.55 | 35.64 | 35.66 | 98,428 | -0.90(-2.46%) |
Oct 06, 2014 | 36.66 | 37.08 | 36.23 | 36.56 | 120,822 | -0.04(-0.11%) |
Oct 03, 2014 | 36.79 | 37.50 | 36.58 | 36.60 | 98,320 | +0.08(+0.22%) |
Oct 02, 2014 | 35.68 | 36.94 | 35.45 | 36.52 | 204,877 | +0.79(+2.21%) |
Oct 01, 2014 | 36.47 | 36.81 | 35.28 | 35.73 | 221,439 | -0.68(-1.87%) |
Sep 30, 2014 | 37.21 | 37.32 | 36.34 | 36.41 | 268,116 | -0.80(-2.15%) |
Sep 29, 2014 | 36.83 | 37.64 | 36.83 | 37.21 | 137,494 | -0.25(-0.67%) |
Sep 26, 2014 | 37.37 | 37.92 | 37.19 | 37.46 | 86,517 | +0.33(+0.89%) |
Sep 25, 2014 | 37.78 | 37.78 | 36.51 | 37.13 | 224,361 | -0.63(-1.67%) |
Sep 24, 2014 | 37.14 | 37.90 | 36.76 | 37.76 | 145,462 | +0.52(+1.40%) |
Sep 23, 2014 | 37.43 | 37.88 | 37.01 | 37.24 | 220,197 | -0.46(-1.22%) |
Sep 22, 2014 | 38.09 | 38.16 | 37.49 | 37.70 | 114,869 | -0.67(-1.75%) |
Sep 19, 2014 | 38.96 | 38.96 | 37.65 | 38.37 | 477,328 | -0.55(-1.41%) |
Sep 18, 2014 | 38.77 | 39.06 | 38.47 | 38.92 | 86,471 | +0.31(+0.80%) |
Sep 17, 2014 | 38.79 | 38.95 | 38.39 | 38.61 | 116,978 | -0.10(-0.26%) |
Sep 16, 2014 | 38.35 | 38.85 | 38.08 | 38.71 | 156,535 | +0.23(+0.60%) |
Sep 15, 2014 | 39.22 | 39.36 | 38.27 | 38.48 | 151,480 | -0.86(-2.19%) |
Sep 12, 2014 | 38.87 | 39.44 | 38.55 | 39.34 | 214,401 | +0.56(+1.44%) |
Sep 11, 2014 | 38.05 | 38.93 | 38.05 | 38.78 | 158,601 | +0.45(+1.17%) |
Sep 10, 2014 | 38.43 | 38.83 | 37.98 | 38.33 | 182,046 | -0.27(-0.70%) |
Sep 09, 2014 | 38.93 | 38.93 | 38.43 | 38.60 | 136,261 | -0.33(-0.85%) |
Sep 08, 2014 | 38.61 | 39.08 | 38.42 | 38.93 | 101,222 | +0.36(+0.93%) |
Sep 05, 2014 | 38.59 | 38.88 | 38.20 | 38.57 | 115,164 | -0.14(-0.36%) |
Sep 04, 2014 | 39.12 | 39.12 | 38.55 | 38.71 | 182,755 | -0.50(-1.28%) |
Sep 03, 2014 | 39.40 | 39.50 | 38.87 | 39.21 | 174,777 | -0.10(-0.25%) |
Sep 02, 2014 | 38.28 | 39.49 | 38.01 | 39.31 | 165,786 | +1.00(+2.61%) |
Aug 29, 2014 | 38.26 | 38.31 | 38.31 | 38.31 | 111,900 | +0.05(+0.13%) |
Aug 28, 2014 | 38.49 | 38.58 | 38.15 | 38.26 | 85,384 | -0.40(-1.03%) |
Aug 27, 2014 | 38.61 | 39.00 | 38.26 | 38.66 | 93,330 | +0.09(+0.23%) |
Aug 26, 2014 | 38.35 | 38.89 | 38.11 | 38.57 | 129,602 | +0.22(+0.57%) |
Aug 25, 2014 | 38.96 | 38.96 | 38.15 | 38.35 | 91,461 | -0.37(-0.96%) |
Aug 22, 2014 | 38.36 | 39.25 | 38.04 | 38.72 | 137,554 | +0.22(+0.57%) |
Aug 21, 2014 | 38.49 | 38.69 | 37.85 | 38.50 | 95,540 | +0.09(+0.23%) |
Aug 20, 2014 | 39.25 | 39.25 | 38.23 | 38.41 | 155,924 | -1.02(-2.59%) |
Aug 19, 2014 | 39.32 | 39.70 | 39.18 | 39.43 | 207,244 | +0.00(+0.00%) |
Aug 18, 2014 | 39.41 | 39.64 | 39.11 | 39.43 | 204,552 | +0.24(+0.61%) |
Aug 15, 2014 | 39.06 | 39.32 | 38.67 | 39.19 | 347,937 | +0.52(+1.34%) |
Aug 14, 2014 | 37.78 | 38.85 | 37.78 | 38.67 | 262,194 | +0.93(+2.46%) |
Aug 13, 2014 | 36.63 | 37.74 | 36.33 | 37.74 | 168,764 | +1.15(+3.14%) |
Aug 12, 2014 | 37.11 | 37.17 | 36.09 | 36.59 | 332,822 | -0.61(-1.64%) |
Aug 11, 2014 | 36.85 | 37.51 | 36.51 | 37.20 | 260,887 | +0.41(+1.11%) |
Aug 08, 2014 | 36.82 | 37.05 | 36.01 | 36.79 | 387,312 | -0.01(-0.03%) |
Aug 07, 2014 | 37.17 | 37.17 | 36.31 | 36.80 | 270,507 | -0.32(-0.86%) |
Aug 06, 2014 | 37.36 | 37.74 | 36.56 | 37.12 | 346,500 | -0.60(-1.59%) |
Aug 05, 2014 | 38.26 | 39.78 | 36.91 | 37.72 | 341,746 | +0.48(+1.29%) |
Aug 04, 2014 | 36.46 | 37.45 | 36.22 | 37.24 | 301,520 | +1.03(+2.84%) |