Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.00 | 40.00 | 39.04 | 39.81 | 83,676 | +0.66(+1.69%) |
Oct 30, 2014 | 37.92 | 39.28 | 37.87 | 39.15 | 61,494 | +0.92(+2.41%) |
Oct 29, 2014 | 38.73 | 39.00 | 37.98 | 38.23 | 60,022 | -0.47(-1.21%) |
Oct 28, 2014 | 36.74 | 38.78 | 36.54 | 38.70 | 94,329 | +2.33(+6.41%) |
Oct 27, 2014 | 36.37 | 36.58 | 36.61 | 36.37 | 38,204 | -0.24(-0.66%) |
Oct 24, 2014 | 36.95 | 37.05 | 36.28 | 36.61 | 46,701 | -0.12(-0.33%) |
Oct 23, 2014 | 35.83 | 36.86 | 35.51 | 36.73 | 52,882 | +1.36(+3.85%) |
Oct 22, 2014 | 35.90 | 36.30 | 35.33 | 35.37 | 41,281 | -1.01(-2.78%) |
Oct 21, 2014 | 35.71 | 36.45 | 34.84 | 36.38 | 41,237 | +0.87(+2.45%) |
Oct 20, 2014 | 35.04 | 35.62 | 35.04 | 35.51 | 72,862 | +0.24(+0.68%) |
Oct 17, 2014 | 36.29 | 36.29 | 34.65 | 35.27 | 71,450 | -0.49(-1.37%) |
Oct 16, 2014 | 35.28 | 36.45 | 34.61 | 35.76 | 87,787 | -0.07(-0.20%) |
Oct 15, 2014 | 35.29 | 36.09 | 34.07 | 35.83 | 102,498 | +0.82(+2.34%) |
Oct 14, 2014 | 33.90 | 35.40 | 33.66 | 35.01 | 176,977 | +1.17(+3.46%) |
Oct 13, 2014 | 35.59 | 36.05 | 32.91 | 33.84 | 246,133 | -2.37(-6.55%) |
Oct 10, 2014 | 36.04 | 37.23 | 35.90 | 36.21 | 91,956 | -0.03(-0.08%) |
Oct 09, 2014 | 36.80 | 37.10 | 36.01 | 36.24 | 60,460 | -0.81(-2.19%) |
Oct 08, 2014 | 35.88 | 37.19 | 35.58 | 37.05 | 86,503 | +0.42(+1.15%) |
Oct 07, 2014 | 37.49 | 37.69 | 36.52 | 36.63 | 45,987 | -1.24(-3.27%) |
Oct 06, 2014 | 37.67 | 38.50 | 37.48 | 37.87 | 55,786 | +0.25(+0.66%) |
Oct 03, 2014 | 38.23 | 38.48 | 37.60 | 37.62 | 47,507 | -0.13(-0.34%) |
Oct 02, 2014 | 37.41 | 38.05 | 37.41 | 37.75 | 92,176 | +0.48(+1.29%) |
Oct 01, 2014 | 37.51 | 37.96 | 37.10 | 37.27 | 85,311 | -0.32(-0.85%) |
Sep 30, 2014 | 38.14 | 38.66 | 37.57 | 37.59 | 129,188 | -0.44(-1.16%) |
Sep 29, 2014 | 36.94 | 38.11 | 36.94 | 38.03 | 80,876 | +0.65(+1.74%) |
Sep 26, 2014 | 36.41 | 37.57 | 36.41 | 37.38 | 57,339 | +1.47(+4.09%) |
Sep 25, 2014 | 36.73 | 36.73 | 35.91 | 35.91 | 53,619 | -0.98(-2.66%) |
Sep 24, 2014 | 37.29 | 37.29 | 36.60 | 36.89 | 38,072 | -0.19(-0.51%) |
Sep 23, 2014 | 38.13 | 38.13 | 37.01 | 37.08 | 59,197 | -1.22(-3.19%) |
Sep 22, 2014 | 39.45 | 39.46 | 38.04 | 38.30 | 53,892 | -1.31(-3.31%) |
Sep 19, 2014 | 39.85 | 39.85 | 39.17 | 39.61 | 127,742 | -0.04(-0.10%) |
Sep 18, 2014 | 39.34 | 39.67 | 38.36 | 39.65 | 142,659 | +0.62(+1.59%) |
Sep 17, 2014 | 38.51 | 39.35 | 38.42 | 39.03 | 51,757 | +0.64(+1.67%) |
Sep 16, 2014 | 38.14 | 38.76 | 38.07 | 38.39 | 62,964 | +0.00(+0.00%) |
Sep 15, 2014 | 38.77 | 38.77 | 38.11 | 38.39 | 35,482 | -0.64(-1.64%) |
Sep 12, 2014 | 39.56 | 40.00 | 38.75 | 39.03 | 34,721 | -0.65(-1.64%) |
Sep 11, 2014 | 39.00 | 39.89 | 38.75 | 39.68 | 41,193 | +0.38(+0.97%) |
Sep 10, 2014 | 39.02 | 39.49 | 38.75 | 39.30 | 27,527 | +0.17(+0.43%) |
Sep 09, 2014 | 39.86 | 39.86 | 39.03 | 39.13 | 29,603 | -0.92(-2.30%) |
Sep 08, 2014 | 39.89 | 40.15 | 39.18 | 40.05 | 20,829 | +0.01(+0.02%) |
Sep 05, 2014 | 39.98 | 40.36 | 38.59 | 40.04 | 34,816 | -0.17(-0.42%) |
Sep 04, 2014 | 39.12 | 40.90 | 39.12 | 40.21 | 38,462 | +0.16(+0.40%) |
Sep 03, 2014 | 41.25 | 41.25 | 39.89 | 40.05 | 25,988 | -0.97(-2.36%) |
Sep 02, 2014 | 40.34 | 41.25 | 39.57 | 41.02 | 47,451 | +0.99(+2.47%) |
Aug 29, 2014 | 39.78 | 40.03 | 40.03 | 40.03 | 26,800 | +0.25(+0.63%) |
Aug 28, 2014 | 40.10 | 40.10 | 39.65 | 39.78 | 32,180 | -0.54(-1.34%) |
Aug 27, 2014 | 41.03 | 41.03 | 40.24 | 40.32 | 33,236 | -0.50(-1.22%) |
Aug 26, 2014 | 40.69 | 41.00 | 40.00 | 40.82 | 71,736 | +0.10(+0.25%) |
Aug 25, 2014 | 40.51 | 41.00 | 40.25 | 40.72 | 27,922 | +0.40(+0.99%) |
Aug 22, 2014 | 41.13 | 41.13 | 40.24 | 40.32 | 41,153 | -1.00(-2.42%) |
Aug 21, 2014 | 40.44 | 41.41 | 40.44 | 41.32 | 47,275 | +0.90(+2.23%) |
Aug 20, 2014 | 39.66 | 40.80 | 39.21 | 40.42 | 58,958 | +0.67(+1.69%) |
Aug 19, 2014 | 40.09 | 40.09 | 39.29 | 39.75 | 27,078 | -0.13(-0.33%) |
Aug 18, 2014 | 39.10 | 40.31 | 38.07 | 39.88 | 47,860 | +1.22(+3.16%) |
Aug 15, 2014 | 39.15 | 39.15 | 37.52 | 38.66 | 61,218 | -0.16(-0.41%) |
Aug 14, 2014 | 38.51 | 38.98 | 38.50 | 38.82 | 15,309 | +0.14(+0.36%) |
Aug 13, 2014 | 38.60 | 38.89 | 38.27 | 38.68 | 27,646 | +0.27(+0.70%) |
Aug 12, 2014 | 38.71 | 38.93 | 38.20 | 38.41 | 30,072 | -0.63(-1.61%) |
Aug 11, 2014 | 38.54 | 39.90 | 38.40 | 39.04 | 67,864 | +0.75(+1.96%) |
Aug 08, 2014 | 37.82 | 38.56 | 37.00 | 38.29 | 54,663 | +0.46(+1.22%) |
Aug 07, 2014 | 37.72 | 38.35 | 37.59 | 37.83 | 53,890 | +0.32(+0.85%) |
Aug 06, 2014 | 37.28 | 38.00 | 37.01 | 37.51 | 103,976 | -0.20(-0.53%) |
Aug 05, 2014 | 36.52 | 38.64 | 36.48 | 37.71 | 85,103 | +0.98(+2.67%) |
Aug 04, 2014 | 36.25 | 37.05 | 36.00 | 36.73 | 62,088 | +0.73(+2.03%) |