Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.43 | 41.67 | 41.17 | 41.40 | 234,106 | +0.11(+0.26%) |
Oct 30, 2014 | 41.89 | 42.32 | 38.34 | 41.29 | 246,855 | -0.84(-2.00%) |
Oct 29, 2014 | 42.87 | 42.87 | 41.66 | 42.14 | 211,552 | -0.60(-1.40%) |
Oct 28, 2014 | 41.56 | 42.94 | 41.18 | 42.74 | 506,425 | +1.31(+3.16%) |
Oct 27, 2014 | 40.96 | 41.43 | 40.97 | 41.42 | 190,114 | +0.45(+1.10%) |
Oct 24, 2014 | 40.64 | 41.11 | 40.49 | 40.97 | 207,556 | +0.34(+0.85%) |
Oct 23, 2014 | 40.82 | 41.49 | 39.62 | 40.63 | 493,464 | -0.05(-0.13%) |
Oct 22, 2014 | 41.31 | 41.97 | 40.55 | 40.68 | 334,000 | -0.82(-1.98%) |
Oct 21, 2014 | 40.05 | 41.50 | 39.74 | 41.50 | 393,604 | +1.86(+4.68%) |
Oct 20, 2014 | 38.89 | 39.70 | 38.42 | 39.65 | 166,970 | +0.75(+1.93%) |
Oct 17, 2014 | 39.26 | 39.66 | 37.88 | 38.89 | 361,164 | -0.02(-0.06%) |
Oct 16, 2014 | 37.83 | 40.79 | 37.53 | 38.92 | 481,577 | +0.85(+2.24%) |
Oct 15, 2014 | 37.88 | 38.33 | 36.84 | 38.07 | 560,605 | +0.13(+0.34%) |
Oct 14, 2014 | 37.38 | 38.74 | 36.81 | 37.94 | 542,679 | +1.13(+3.08%) |
Oct 13, 2014 | 36.54 | 38.89 | 36.50 | 36.80 | 627,122 | +0.45(+1.24%) |
Oct 10, 2014 | 36.80 | 38.61 | 36.04 | 36.35 | 433,578 | -0.71(-1.90%) |
Oct 09, 2014 | 37.82 | 38.04 | 36.88 | 37.05 | 344,934 | -0.71(-1.89%) |
Oct 08, 2014 | 37.80 | 38.20 | 36.28 | 37.77 | 466,779 | -0.03(-0.08%) |
Oct 07, 2014 | 38.06 | 38.51 | 37.80 | 37.80 | 146,202 | -0.54(-1.40%) |
Oct 06, 2014 | 38.70 | 38.95 | 38.07 | 38.34 | 212,027 | -0.48(-1.22%) |
Oct 03, 2014 | 39.29 | 39.69 | 38.71 | 38.81 | 198,473 | -0.38(-0.96%) |
Oct 02, 2014 | 40.61 | 40.64 | 38.72 | 39.19 | 367,547 | -1.43(-3.53%) |
Oct 01, 2014 | 40.68 | 41.10 | 40.56 | 40.62 | 278,992 | -0.01(-0.02%) |
Sep 30, 2014 | 40.64 | 40.94 | 40.14 | 40.63 | 246,109 | +0.14(+0.34%) |
Sep 29, 2014 | 39.98 | 40.50 | 39.70 | 40.49 | 126,415 | +0.43(+1.07%) |
Sep 26, 2014 | 39.92 | 40.22 | 39.26 | 40.06 | 164,647 | +0.35(+0.89%) |
Sep 25, 2014 | 39.93 | 40.07 | 39.10 | 39.71 | 177,540 | +0.06(+0.15%) |
Sep 24, 2014 | 39.30 | 39.68 | 38.85 | 39.65 | 481,261 | +0.38(+0.96%) |
Sep 23, 2014 | 39.45 | 39.94 | 39.26 | 39.27 | 167,763 | -0.42(-1.06%) |
Sep 22, 2014 | 40.51 | 40.71 | 39.34 | 39.69 | 366,364 | -0.88(-2.17%) |
Sep 19, 2014 | 40.52 | 41.21 | 39.98 | 40.57 | 608,390 | +0.28(+0.70%) |
Sep 18, 2014 | 40.52 | 40.57 | 40.07 | 40.29 | 194,462 | -0.21(-0.51%) |
Sep 17, 2014 | 40.30 | 40.70 | 40.27 | 40.50 | 273,999 | +0.16(+0.40%) |
Sep 16, 2014 | 40.49 | 40.73 | 40.31 | 40.34 | 349,546 | -0.15(-0.38%) |
Sep 15, 2014 | 41.21 | 41.29 | 40.33 | 40.49 | 355,634 | -0.62(-1.51%) |
Sep 12, 2014 | 41.87 | 42.16 | 41.05 | 41.11 | 313,451 | -0.84(-2.01%) |
Sep 11, 2014 | 42.34 | 42.46 | 41.94 | 41.95 | 166,509 | -0.63(-1.48%) |
Sep 10, 2014 | 42.97 | 43.01 | 42.20 | 42.58 | 178,037 | -0.43(-1.00%) |
Sep 09, 2014 | 42.81 | 43.01 | 42.54 | 43.01 | 1,000,958 | +0.39(+0.92%) |
Sep 08, 2014 | 42.94 | 42.95 | 42.55 | 42.62 | 145,110 | -0.34(-0.79%) |
Sep 05, 2014 | 43.30 | 43.31 | 42.58 | 42.96 | 170,798 | -0.22(-0.51%) |
Sep 04, 2014 | 43.55 | 43.92 | 43.03 | 43.18 | 139,119 | -0.14(-0.32%) |
Sep 03, 2014 | 43.58 | 43.60 | 43.17 | 43.32 | 118,403 | -0.02(-0.04%) |
Sep 02, 2014 | 43.70 | 43.86 | 43.14 | 43.33 | 140,012 | -0.36(-0.82%) |
Aug 29, 2014 | 43.56 | 43.69 | 43.69 | 43.69 | 109,951 | +0.41(+0.94%) |
Aug 28, 2014 | 43.27 | 43.53 | 43.02 | 43.29 | 77,105 | +0.02(+0.04%) |
Aug 27, 2014 | 44.09 | 44.09 | 43.10 | 43.27 | 216,446 | -0.67(-1.52%) |
Aug 26, 2014 | 43.93 | 44.09 | 43.71 | 43.94 | 116,054 | +0.24(+0.54%) |
Aug 25, 2014 | 43.70 | 43.81 | 43.36 | 43.70 | 165,832 | +0.13(+0.30%) |
Aug 22, 2014 | 42.97 | 43.70 | 42.78 | 43.57 | 282,594 | +1.07(+2.51%) |
Aug 21, 2014 | 42.24 | 42.60 | 41.98 | 42.51 | 152,681 | +0.11(+0.25%) |
Aug 20, 2014 | 42.28 | 42.51 | 42.02 | 42.40 | 84,509 | +0.18(+0.42%) |
Aug 19, 2014 | 42.32 | 42.32 | 41.73 | 42.22 | 147,333 | +0.16(+0.38%) |
Aug 18, 2014 | 41.98 | 42.12 | 41.42 | 42.06 | 103,277 | +0.28(+0.66%) |
Aug 15, 2014 | 41.50 | 42.25 | 41.50 | 41.79 | 159,764 | +0.38(+0.93%) |
Aug 14, 2014 | 41.38 | 41.44 | 41.06 | 41.40 | 123,148 | +0.14(+0.35%) |
Aug 13, 2014 | 40.77 | 41.84 | 40.46 | 41.26 | 189,619 | +0.73(+1.80%) |
Aug 12, 2014 | 41.01 | 41.34 | 40.33 | 40.53 | 156,451 | -0.29(-0.71%) |
Aug 11, 2014 | 40.17 | 41.09 | 39.92 | 40.82 | 220,500 | +0.90(+2.26%) |
Aug 08, 2014 | 40.12 | 40.71 | 39.70 | 39.92 | 128,726 | +0.06(+0.15%) |
Aug 07, 2014 | 39.57 | 40.15 | 39.38 | 39.86 | 180,513 | +0.66(+1.68%) |
Aug 06, 2014 | 39.41 | 39.74 | 38.86 | 39.20 | 207,264 | -0.27(-0.67%) |
Aug 05, 2014 | 39.97 | 39.97 | 39.34 | 39.46 | 144,563 | -0.39(-0.97%) |
Aug 04, 2014 | 39.10 | 39.90 | 39.01 | 39.85 | 92,690 | +0.68(+1.74%) |