Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.45 | 39.20 | 38.39 | 38.69 | 548,314 | +0.62(+1.63%) |
Oct 30, 2014 | 38.13 | 38.53 | 37.93 | 38.07 | 355,867 | -0.02(-0.05%) |
Oct 29, 2014 | 38.64 | 38.65 | 37.75 | 38.09 | 515,540 | -0.52(-1.35%) |
Oct 28, 2014 | 38.02 | 38.73 | 37.89 | 38.61 | 395,544 | +0.62(+1.63%) |
Oct 27, 2014 | 37.58 | 38.09 | 37.30 | 37.99 | 479,036 | +0.52(+1.39%) |
Oct 24, 2014 | 37.23 | 37.78 | 37.02 | 37.47 | 464,622 | +0.30(+0.81%) |
Oct 23, 2014 | 36.97 | 37.33 | 36.83 | 37.17 | 564,669 | +0.41(+1.12%) |
Oct 22, 2014 | 36.59 | 36.76 | 577,857 | -0.80(-2.13%) | ||
Oct 21, 2014 | 37.00 | 37.99 | 36.75 | 37.56 | 739,535 | +0.61(+1.65%) |
Oct 20, 2014 | 38.00 | 38.10 | 36.35 | 36.95 | 1,102,561 | -0.98(-2.58%) |
Oct 17, 2014 | 37.92 | 38.11 | 37.56 | 37.93 | 406,231 | +0.05(+0.13%) |
Oct 16, 2014 | 37.91 | 38.10 | 37.75 | 37.88 | 1,028,247 | -0.18(-0.47%) |
Oct 15, 2014 | 38.06 | 38.30 | 38.00 | 38.06 | 722,894 | -0.20(-0.52%) |
Oct 14, 2014 | 38.00 | 38.60 | 37.98 | 38.26 | 477,164 | +0.23(+0.60%) |
Oct 10, 2014 | 38.03 | 38.03 | 38.03 | 0 | -0.31(-0.81%) | |
Oct 09, 2014 | 38.08 | 38.58 | 37.95 | 38.34 | 613,735 | +0.28(+0.74%) |
Oct 08, 2014 | 37.91 | 38.31 | 37.83 | 38.06 | 643,291 | +0.03(+0.08%) |
Oct 07, 2014 | 38.31 | 38.87 | 37.92 | 38.03 | 618,095 | -0.42(-1.09%) |
Oct 06, 2014 | 38.36 | 38.74 | 38.31 | 38.45 | 581,782 | +0.22(+0.58%) |
Oct 03, 2014 | 38.69 | 39.06 | 38.08 | 38.23 | 739,432 | -0.36(-0.93%) |
Oct 02, 2014 | 37.84 | 38.84 | 37.70 | 38.59 | 3,056,512 | +0.83(+2.20%) |
Oct 01, 2014 | 37.65 | 37.98 | 37.59 | 37.76 | 460,532 | -0.08(-0.21%) |
Sep 30, 2014 | 37.51 | 38.00 | 37.22 | 37.84 | 585,354 | +0.26(+0.69%) |
Sep 29, 2014 | 37.66 | 37.90 | 37.51 | 37.58 | 388,579 | -0.24(-0.63%) |
Sep 26, 2014 | 37.31 | 37.96 | 37.26 | 37.82 | 420,163 | +0.48(+1.29%) |
Sep 25, 2014 | 37.97 | 38.08 | 37.20 | 37.34 | 496,523 | -0.71(-1.87%) |
Sep 24, 2014 | 38.07 | 38.16 | 37.54 | 38.05 | 466,445 | +0.06(+0.16%) |
Sep 23, 2014 | 37.67 | 38.28 | 37.67 | 37.99 | 630,652 | +0.18(+0.48%) |
Sep 22, 2014 | 38.49 | 38.49 | 37.15 | 37.81 | 502,237 | -0.35(-0.92%) |
Sep 19, 2014 | 38.92 | 39.04 | 37.72 | 38.16 | 1,129,709 | -0.83(-2.13%) |
Sep 18, 2014 | 38.99 | 39.44 | 38.77 | 38.99 | 482,733 | +0.09(+0.23%) |
Sep 17, 2014 | 38.78 | 38.96 | 38.60 | 38.90 | 307,242 | +0.04(+0.10%) |
Sep 16, 2014 | 38.78 | 39.33 | 38.67 | 38.86 | 427,096 | -0.13(-0.33%) |
Sep 15, 2014 | 39.03 | 39.14 | 38.60 | 38.99 | 368,565 | -0.28(-0.71%) |
Sep 12, 2014 | 39.23 | 39.46 | 39.00 | 39.27 | 559,220 | +0.04(+0.10%) |
Sep 11, 2014 | 39.28 | 39.35 | 38.86 | 39.23 | 605,780 | +0.06(+0.15%) |
Sep 10, 2014 | 39.24 | 39.67 | 39.12 | 39.17 | 418,315 | +0.03(+0.08%) |
Sep 09, 2014 | 39.40 | 39.47 | 38.83 | 39.14 | 614,115 | -0.26(-0.66%) |
Sep 08, 2014 | 39.66 | 39.87 | 39.33 | 39.40 | 313,934 | -0.25(-0.63%) |
Sep 05, 2014 | 39.57 | 39.82 | 39.57 | 39.65 | 443,832 | +0.07(+0.18%) |
Sep 04, 2014 | 39.91 | 39.96 | 39.38 | 39.58 | 622,402 | -0.26(-0.65%) |
Sep 03, 2014 | 39.45 | 40.17 | 39.45 | 39.84 | 983,814 | +0.62(+1.58%) |
Sep 02, 2014 | 38.55 | 39.32 | 38.29 | 39.22 | 1,064,490 | +0.74(+1.92%) |
Aug 29, 2014 | 38.48 | 38.48 | 38.48 | 0 | -0.27(-0.70%) | |
Aug 28, 2014 | 39.01 | 39.27 | 38.66 | 38.75 | 1,103,646 | -0.55(-1.40%) |
Aug 27, 2014 | 39.34 | 39.83 | 39.13 | 39.30 | 670,587 | +0.10(+0.26%) |
Aug 26, 2014 | 38.80 | 39.39 | 38.70 | 39.20 | 675,495 | +0.55(+1.42%) |
Aug 25, 2014 | 37.91 | 38.65 | 37.91 | 38.65 | 388,546 | +0.85(+2.25%) |
Aug 22, 2014 | 38.05 | 38.21 | 37.83 | 37.80 | 435,315 | -0.16(-0.42%) |
Aug 21, 2014 | 37.64 | 38.32 | 37.62 | 37.96 | 572,005 | +0.33(+0.88%) |
Aug 20, 2014 | 36.98 | 37.70 | 36.89 | 37.63 | 393,115 | +0.74(+2.01%) |
Aug 19, 2014 | 37.10 | 37.10 | 36.78 | 36.89 | 489,468 | -0.08(-0.22%) |
Aug 18, 2014 | 37.10 | 37.10 | 36.88 | 36.97 | 387,640 | +0.22(+0.60%) |
Aug 15, 2014 | 37.51 | 37.59 | 36.52 | 36.75 | 583,793 | -0.76(-2.03%) |
Aug 14, 2014 | 37.41 | 37.53 | 37.23 | 37.51 | 220,663 | +0.18(+0.48%) |
Aug 13, 2014 | 37.46 | 37.65 | 37.24 | 37.33 | 531,079 | +0.06(+0.16%) |
Aug 12, 2014 | 37.54 | 37.70 | 37.14 | 37.27 | 622,411 | -0.25(-0.67%) |
Aug 11, 2014 | 37.21 | 38.06 | 37.19 | 37.52 | 448,128 | +0.33(+0.89%) |
Aug 08, 2014 | 37.19 | 0 | -0.25(-0.67%) | |||
Aug 07, 2014 | 38.62 | 38.62 | 37.34 | 37.44 | 829,855 | -1.18(-3.06%) |
Aug 06, 2014 | 38.25 | 38.80 | 37.93 | 38.62 | 589,707 | +0.04(+0.10%) |
Aug 05, 2014 | 39.00 | 39.00 | 38.39 | 38.58 | 704,901 | -0.10(-0.26%) |