Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.98 | 37.87 | 36.27 | 37.68 | 60,317 | +1.59(+4.42%) |
Oct 30, 2014 | 35.80 | 36.68 | 35.57 | 36.09 | 35,737 | +0.24(+0.68%) |
Oct 29, 2014 | 37.41 | 37.43 | 35.21 | 35.85 | 129,249 | -1.57(-4.19%) |
Oct 28, 2014 | 36.89 | 37.90 | 36.89 | 37.41 | 80,591 | -0.53(-1.40%) |
Oct 27, 2014 | 38.16 | 38.35 | 38.35 | 37.95 | 29,536 | -0.40(-1.06%) |
Oct 24, 2014 | 37.84 | 38.39 | 37.78 | 38.35 | 33,020 | +0.35(+0.91%) |
Oct 23, 2014 | 38.44 | 38.53 | 37.74 | 38.00 | 29,564 | +0.00(+0.00%) |
Oct 22, 2014 | 38.66 | 38.66 | 37.75 | 38.00 | 29,192 | -0.15(-0.40%) |
Oct 21, 2014 | 38.47 | 38.59 | 37.95 | 38.16 | 37,695 | -0.02(-0.04%) |
Oct 20, 2014 | 38.21 | 38.81 | 37.95 | 38.17 | 15,926 | -0.10(-0.26%) |
Oct 17, 2014 | 38.99 | 39.71 | 38.24 | 38.27 | 23,643 | -0.14(-0.37%) |
Oct 16, 2014 | 37.54 | 38.64 | 37.52 | 38.42 | 36,661 | +0.30(+0.80%) |
Oct 15, 2014 | 38.16 | 38.78 | 37.64 | 38.11 | 52,226 | -0.50(-1.29%) |
Oct 14, 2014 | 38.90 | 39.17 | 38.41 | 38.61 | 35,069 | -0.03(-0.07%) |
Oct 13, 2014 | 38.45 | 39.49 | 38.45 | 38.64 | 45,590 | +0.43(+1.13%) |
Oct 10, 2014 | 38.17 | 38.98 | 38.05 | 38.21 | 26,418 | -0.24(-0.61%) |
Oct 09, 2014 | 39.81 | 40.19 | 38.15 | 38.44 | 36,640 | -1.65(-4.12%) |
Oct 08, 2014 | 39.18 | 40.12 | 38.97 | 40.10 | 42,702 | +0.73(+1.86%) |
Oct 07, 2014 | 39.87 | 40.05 | 39.24 | 39.36 | 34,406 | -0.90(-2.24%) |
Oct 06, 2014 | 40.36 | 40.44 | 39.83 | 40.26 | 21,519 | +0.08(+0.19%) |
Oct 03, 2014 | 40.70 | 40.90 | 40.05 | 40.19 | 29,761 | -0.30(-0.75%) |
Oct 02, 2014 | 39.46 | 41.13 | 39.22 | 40.49 | 30,801 | +1.05(+2.67%) |
Oct 01, 2014 | 40.02 | 40.50 | 39.13 | 39.44 | 58,725 | -0.57(-1.43%) |
Sep 30, 2014 | 41.20 | 41.20 | 39.86 | 40.01 | 53,172 | -1.25(-3.02%) |
Sep 29, 2014 | 41.37 | 41.46 | 40.91 | 41.26 | 30,981 | -0.45(-1.07%) |
Sep 26, 2014 | 41.74 | 41.82 | 41.32 | 41.71 | 27,999 | +0.20(+0.49%) |
Sep 25, 2014 | 41.89 | 42.06 | 41.33 | 41.50 | 48,560 | -0.65(-1.54%) |
Sep 24, 2014 | 41.22 | 42.41 | 41.22 | 42.15 | 44,004 | +0.95(+2.31%) |
Sep 23, 2014 | 41.11 | 41.61 | 40.90 | 41.20 | 50,237 | +0.04(+0.10%) |
Sep 22, 2014 | 40.85 | 41.30 | 40.05 | 41.16 | 69,525 | +0.04(+0.10%) |
Sep 19, 2014 | 41.98 | 42.16 | 40.92 | 41.12 | 56,669 | -0.74(-1.77%) |
Sep 18, 2014 | 40.74 | 42.54 | 40.35 | 41.86 | 50,081 | +1.48(+3.65%) |
Sep 17, 2014 | 40.94 | 41.18 | 40.33 | 40.38 | 39,145 | -0.34(-0.83%) |
Sep 16, 2014 | 40.25 | 40.97 | 40.24 | 40.72 | 33,846 | +0.50(+1.24%) |
Sep 15, 2014 | 41.51 | 41.51 | 39.89 | 40.22 | 52,054 | -1.49(-3.58%) |
Sep 12, 2014 | 42.50 | 42.59 | 41.00 | 41.72 | 36,272 | -0.69(-1.63%) |
Sep 11, 2014 | 42.07 | 42.74 | 41.08 | 42.41 | 19,151 | +0.03(+0.08%) |
Sep 10, 2014 | 41.40 | 42.50 | 41.24 | 42.37 | 58,161 | +0.70(+1.68%) |
Sep 09, 2014 | 42.40 | 42.40 | 41.38 | 41.67 | 29,889 | -1.32(-3.06%) |
Sep 08, 2014 | 42.47 | 42.99 | 41.97 | 42.99 | 24,012 | +0.58(+1.37%) |
Sep 05, 2014 | 42.58 | 42.58 | 42.20 | 42.41 | 21,273 | -0.23(-0.53%) |
Sep 04, 2014 | 42.71 | 43.52 | 41.40 | 42.63 | 65,748 | -0.06(-0.14%) |
Sep 03, 2014 | 43.01 | 43.01 | 42.47 | 42.69 | 51,395 | -0.28(-0.65%) |
Sep 02, 2014 | 42.95 | 43.00 | 42.58 | 42.97 | 40,840 | +0.30(+0.69%) |
Aug 29, 2014 | 42.68 | 42.68 | 42.68 | 42.68 | 55,263 | +0.23(+0.54%) |
Aug 28, 2014 | 42.40 | 42.86 | 42.19 | 42.45 | 75,048 | -0.08(-0.20%) |
Aug 27, 2014 | 42.62 | 42.79 | 42.08 | 42.53 | 29,939 | -0.13(-0.32%) |
Aug 26, 2014 | 42.71 | 43.01 | 42.31 | 42.67 | 34,546 | -0.02(-0.04%) |
Aug 25, 2014 | 42.41 | 43.17 | 42.17 | 42.68 | 90,855 | +0.44(+1.04%) |
Aug 22, 2014 | 41.34 | 42.69 | 41.25 | 42.25 | 43,998 | +0.72(+1.73%) |
Aug 21, 2014 | 41.28 | 41.53 | 40.84 | 41.53 | 70,635 | +0.30(+0.74%) |
Aug 20, 2014 | 41.22 | 41.52 | 41.22 | 41.23 | 110,321 | -0.19(-0.47%) |
Aug 19, 2014 | 41.53 | 41.83 | 41.21 | 41.42 | 36,589 | -0.28(-0.67%) |
Aug 18, 2014 | 40.37 | 41.69 | 40.37 | 41.70 | 28,454 | +1.48(+3.67%) |
Aug 15, 2014 | 41.23 | 41.26 | 39.63 | 40.22 | 35,246 | -0.51(-1.24%) |
Aug 14, 2014 | 40.59 | 41.00 | 40.54 | 40.73 | 15,079 | +0.29(+0.71%) |
Aug 13, 2014 | 40.18 | 40.97 | 40.04 | 40.44 | 32,378 | +0.50(+1.24%) |
Aug 12, 2014 | 40.69 | 40.81 | 39.58 | 39.94 | 27,118 | -0.77(-1.90%) |
Aug 11, 2014 | 40.55 | 41.32 | 40.42 | 40.72 | 25,532 | +0.57(+1.43%) |
Aug 08, 2014 | 40.48 | 41.19 | 39.95 | 40.15 | 47,174 | -0.32(-0.79%) |
Aug 07, 2014 | 41.61 | 41.77 | 39.78 | 40.47 | 67,133 | -1.15(-2.75%) |
Aug 06, 2014 | 40.80 | 41.83 | 40.23 | 41.61 | 46,027 | +0.79(+1.94%) |
Aug 05, 2014 | 40.17 | 40.90 | 39.58 | 40.82 | 45,677 | +0.44(+1.08%) |
Aug 04, 2014 | 40.21 | 40.60 | 39.79 | 40.38 | 45,786 | +0.54(+1.35%) |