Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.01 | 36.35 | 35.60 | 36.18 | 367,615 | +0.71(+2.00%) |
Oct 30, 2014 | 35.37 | 35.94 | 35.04 | 35.48 | 359,344 | -0.10(-0.28%) |
Oct 29, 2014 | 35.47 | 35.96 | 35.03 | 35.58 | 579,837 | +0.27(+0.76%) |
Oct 28, 2014 | 35.05 | 35.32 | 34.42 | 35.31 | 617,079 | +0.49(+1.40%) |
Oct 27, 2014 | 34.00 | 35.31 | 34.27 | 34.82 | 792,698 | +0.55(+1.60%) |
Oct 24, 2014 | 34.46 | 34.72 | 32.59 | 34.27 | 2,131,674 | -4.63(-11.89%) |
Oct 23, 2014 | 38.68 | 39.31 | 38.54 | 38.90 | 393,114 | +0.61(+1.59%) |
Oct 22, 2014 | 38.79 | 39.12 | 38.19 | 38.29 | 294,881 | -0.37(-0.95%) |
Oct 21, 2014 | 37.60 | 38.80 | 37.60 | 38.66 | 374,422 | +1.19(+3.17%) |
Oct 20, 2014 | 36.85 | 37.51 | 36.58 | 37.47 | 311,128 | +0.54(+1.46%) |
Oct 17, 2014 | 36.95 | 37.35 | 36.61 | 36.93 | 361,353 | +0.46(+1.26%) |
Oct 16, 2014 | 36.31 | 36.62 | 35.78 | 36.47 | 725,209 | -0.28(-0.76%) |
Oct 15, 2014 | 36.81 | 37.50 | 36.16 | 36.75 | 568,796 | -0.62(-1.65%) |
Oct 14, 2014 | 36.96 | 37.79 | 36.96 | 37.37 | 429,180 | +0.52(+1.41%) |
Oct 13, 2014 | 37.81 | 38.34 | 36.84 | 36.85 | 299,585 | -0.82(-2.17%) |
Oct 10, 2014 | 38.04 | 38.16 | 37.53 | 37.67 | 479,171 | -0.61(-1.59%) |
Oct 09, 2014 | 39.47 | 39.69 | 38.26 | 38.28 | 377,444 | -1.18(-2.98%) |
Oct 08, 2014 | 39.37 | 39.56 | 38.83 | 39.45 | 451,932 | +0.17(+0.43%) |
Oct 07, 2014 | 39.88 | 39.93 | 39.18 | 39.28 | 391,022 | -0.84(-2.09%) |
Oct 06, 2014 | 40.85 | 41.13 | 39.80 | 40.12 | 251,954 | -0.54(-1.32%) |
Oct 03, 2014 | 40.97 | 41.28 | 40.57 | 40.66 | 311,997 | +0.07(+0.17%) |
Oct 02, 2014 | 39.83 | 40.75 | 39.83 | 40.59 | 256,785 | +0.86(+2.16%) |
Oct 01, 2014 | 40.13 | 40.49 | 39.55 | 39.73 | 423,808 | -0.68(-1.68%) |
Sep 30, 2014 | 40.87 | 41.20 | 40.37 | 40.41 | 448,524 | -0.58(-1.41%) |
Sep 29, 2014 | 40.45 | 41.07 | 40.22 | 40.99 | 533,938 | +0.19(+0.46%) |
Sep 26, 2014 | 40.30 | 40.86 | 40.05 | 40.80 | 335,615 | +0.67(+1.66%) |
Sep 25, 2014 | 40.06 | 40.33 | 39.76 | 40.13 | 387,344 | -0.11(-0.27%) |
Sep 24, 2014 | 40.22 | 40.43 | 39.90 | 40.24 | 168,839 | +0.12(+0.30%) |
Sep 23, 2014 | 40.42 | 40.76 | 40.11 | 40.12 | 193,904 | -0.40(-0.98%) |
Sep 22, 2014 | 40.77 | 40.86 | 40.31 | 40.52 | 198,043 | -0.36(-0.88%) |
Sep 19, 2014 | 41.07 | 41.55 | 40.58 | 40.88 | 518,766 | -0.15(-0.36%) |
Sep 18, 2014 | 41.25 | 41.40 | 40.81 | 41.03 | 340,930 | +0.05(+0.12%) |
Sep 17, 2014 | 40.88 | 41.63 | 40.88 | 40.98 | 323,348 | -0.09(-0.22%) |
Sep 16, 2014 | 40.85 | 41.19 | 40.56 | 41.07 | 506,552 | +0.09(+0.22%) |
Sep 15, 2014 | 40.99 | 41.54 | 40.62 | 40.98 | 531,633 | -0.16(-0.39%) |
Sep 12, 2014 | 40.58 | 41.23 | 40.23 | 41.14 | 760,379 | +0.40(+0.98%) |
Sep 11, 2014 | 39.89 | 41.13 | 39.76 | 40.74 | 586,042 | +0.56(+1.39%) |
Sep 10, 2014 | 41.15 | 41.15 | 39.03 | 40.18 | 1,741,255 | -3.00(-6.95%) |
Sep 09, 2014 | 43.88 | 43.88 | 42.94 | 43.18 | 225,354 | -0.64(-1.46%) |
Sep 08, 2014 | 43.71 | 44.15 | 43.28 | 43.82 | 190,873 | +0.03(+0.07%) |
Sep 05, 2014 | 43.52 | 43.85 | 43.20 | 43.79 | 272,220 | +0.23(+0.53%) |
Sep 04, 2014 | 43.12 | 43.99 | 43.12 | 43.56 | 325,224 | +0.60(+1.39%) |
Sep 03, 2014 | 43.15 | 43.50 | 42.51 | 42.96 | 416,808 | +0.00(+0.00%) |
Sep 02, 2014 | 43.36 | 43.75 | 42.53 | 42.96 | 523,492 | -0.40(-0.92%) |
Aug 29, 2014 | 43.16 | 43.36 | 43.36 | 43.36 | 337,590 | +0.33(+0.76%) |
Aug 28, 2014 | 43.66 | 43.66 | 42.79 | 43.03 | 470,515 | -0.84(-1.91%) |
Aug 27, 2014 | 44.24 | 44.37 | 42.82 | 43.87 | 602,493 | -0.54(-1.21%) |
Aug 26, 2014 | 46.93 | 47.14 | 44.27 | 44.41 | 617,959 | -2.49(-5.31%) |
Aug 25, 2014 | 46.99 | 47.21 | 46.57 | 46.90 | 168,578 | +0.23(+0.49%) |
Aug 22, 2014 | 46.62 | 47.06 | 46.30 | 46.67 | 181,328 | -0.05(-0.11%) |
Aug 21, 2014 | 46.69 | 46.97 | 46.10 | 46.72 | 136,274 | +0.04(+0.09%) |
Aug 20, 2014 | 46.88 | 47.01 | 46.41 | 46.68 | 124,367 | -0.31(-0.66%) |
Aug 19, 2014 | 46.92 | 47.06 | 46.70 | 46.99 | 246,800 | +0.02(+0.04%) |
Aug 18, 2014 | 45.67 | 47.03 | 45.26 | 46.97 | 339,629 | +1.74(+3.86%) |
Aug 15, 2014 | 46.07 | 46.07 | 44.77 | 45.23 | 291,480 | -0.39(-0.85%) |
Aug 14, 2014 | 45.49 | 45.85 | 45.30 | 45.62 | 359,912 | +0.16(+0.35%) |
Aug 13, 2014 | 46.06 | 46.49 | 44.87 | 45.46 | 1,080,872 | -0.41(-0.89%) |
Aug 12, 2014 | 46.02 | 46.14 | 45.45 | 45.87 | 275,785 | -0.17(-0.37%) |
Aug 11, 2014 | 45.80 | 46.55 | 45.55 | 46.03 | 396,740 | +0.47(+1.03%) |
Aug 08, 2014 | 45.60 | 45.95 | 45.41 | 45.57 | 309,598 | -0.05(-0.11%) |
Aug 07, 2014 | 46.04 | 46.37 | 45.40 | 45.62 | 178,201 | -0.39(-0.85%) |
Aug 06, 2014 | 46.19 | 46.50 | 45.89 | 46.00 | 171,247 | -0.28(-0.60%) |
Aug 05, 2014 | 46.75 | 47.08 | 46.08 | 46.28 | 153,967 | -0.65(-1.38%) |
Aug 04, 2014 | 46.82 | 47.24 | 46.46 | 46.93 | 234,069 | +0.17(+0.36%) |