Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.82 | 39.20 | 36.50 | 36.67 | 2,465,491 | +1.42(+4.03%) |
Oct 30, 2014 | 35.16 | 35.90 | 34.52 | 35.25 | 1,399,470 | -0.02(-0.06%) |
Oct 29, 2014 | 36.18 | 36.18 | 34.45 | 35.27 | 1,150,212 | -1.10(-3.02%) |
Oct 28, 2014 | 35.61 | 36.71 | 35.39 | 36.37 | 966,886 | +0.98(+2.77%) |
Oct 27, 2014 | 35.77 | 35.95 | 35.10 | 35.39 | 997,037 | -0.56(-1.56%) |
Oct 24, 2014 | 35.52 | 36.31 | 34.92 | 35.95 | 935,702 | +0.35(+0.98%) |
Oct 23, 2014 | 35.16 | 36.33 | 34.62 | 35.60 | 710,149 | +0.77(+2.21%) |
Oct 22, 2014 | 35.30 | 35.59 | 34.65 | 34.83 | 991,753 | -0.48(-1.36%) |
Oct 21, 2014 | 35.60 | 35.60 | 34.38 | 35.31 | 800,268 | +0.06(+0.17%) |
Oct 20, 2014 | 34.65 | 35.97 | 34.62 | 35.25 | 934,999 | +0.60(+1.73%) |
Oct 17, 2014 | 35.15 | 35.42 | 34.06 | 34.65 | 2,719,058 | -0.08(-0.23%) |
Oct 16, 2014 | 32.77 | 36.18 | 32.77 | 34.73 | 1,767,314 | +1.40(+4.20%) |
Oct 15, 2014 | 31.49 | 33.81 | 31.40 | 33.33 | 1,965,256 | +1.37(+4.29%) |
Oct 14, 2014 | 31.80 | 33.11 | 31.40 | 31.96 | 1,435,994 | +0.45(+1.43%) |
Oct 13, 2014 | 32.00 | 32.38 | 30.80 | 31.51 | 1,028,526 | -0.49(-1.53%) |
Oct 10, 2014 | 33.11 | 33.84 | 31.97 | 32.00 | 987,496 | -1.23(-3.70%) |
Oct 09, 2014 | 34.40 | 34.45 | 32.66 | 33.23 | 1,089,553 | -1.08(-3.15%) |
Oct 08, 2014 | 33.85 | 34.35 | 33.18 | 34.31 | 823,546 | +0.54(+1.60%) |
Oct 07, 2014 | 34.39 | 34.68 | 33.72 | 33.77 | 1,007,099 | -0.87(-2.51%) |
Oct 06, 2014 | 36.02 | 36.15 | 34.56 | 34.64 | 886,244 | -1.13(-3.16%) |
Oct 03, 2014 | 36.16 | 36.20 | 35.46 | 35.77 | 1,361,297 | -0.04(-0.11%) |
Oct 02, 2014 | 36.92 | 37.25 | 35.50 | 35.81 | 1,396,851 | -1.11(-3.01%) |
Oct 01, 2014 | 37.22 | 37.42 | 36.30 | 36.92 | 1,266,353 | -0.26(-0.70%) |
Sep 30, 2014 | 37.02 | 37.62 | 36.26 | 37.18 | 2,164,781 | -1.21(-3.15%) |
Sep 29, 2014 | 40.93 | 40.93 | 37.80 | 38.39 | 2,034,448 | -2.98(-7.20%) |
Sep 26, 2014 | 41.00 | 41.50 | 40.50 | 41.37 | 651,364 | +0.44(+1.08%) |
Sep 25, 2014 | 41.69 | 42.18 | 40.92 | 40.93 | 801,754 | -0.80(-1.92%) |
Sep 24, 2014 | 40.23 | 41.83 | 40.17 | 41.73 | 704,836 | +1.62(+4.04%) |
Sep 23, 2014 | 39.79 | 41.12 | 39.51 | 40.11 | 895,789 | +0.08(+0.20%) |
Sep 22, 2014 | 40.50 | 40.52 | 39.20 | 40.03 | 1,138,354 | -0.57(-1.40%) |
Sep 19, 2014 | 41.27 | 41.41 | 40.38 | 40.60 | 1,264,829 | -0.55(-1.34%) |
Sep 18, 2014 | 41.75 | 41.99 | 41.02 | 41.15 | 543,863 | -0.23(-0.56%) |
Sep 17, 2014 | 41.77 | 42.06 | 41.18 | 41.38 | 939,175 | -0.13(-0.31%) |
Sep 16, 2014 | 41.02 | 41.68 | 40.31 | 41.51 | 859,895 | +0.69(+1.69%) |
Sep 15, 2014 | 41.32 | 41.43 | 39.96 | 40.82 | 980,919 | -0.57(-1.38%) |
Sep 12, 2014 | 40.68 | 41.49 | 40.42 | 41.39 | 1,096,075 | +0.49(+1.20%) |
Sep 11, 2014 | 41.75 | 41.98 | 40.05 | 40.90 | 1,154,468 | -1.08(-2.57%) |
Sep 10, 2014 | 40.51 | 42.39 | 40.23 | 41.98 | 918,568 | +1.86(+4.64%) |
Sep 09, 2014 | 41.48 | 41.48 | 39.87 | 40.12 | 607,439 | -1.37(-3.30%) |
Sep 08, 2014 | 41.09 | 41.71 | 40.69 | 41.49 | 546,481 | +0.39(+0.95%) |
Sep 05, 2014 | 41.76 | 41.76 | 40.15 | 41.10 | 916,550 | -0.74(-1.77%) |
Sep 04, 2014 | 42.98 | 43.16 | 41.59 | 41.84 | 582,559 | -0.99(-2.31%) |
Sep 03, 2014 | 42.71 | 43.09 | 42.44 | 42.83 | 741,138 | +0.21(+0.49%) |
Sep 02, 2014 | 44.23 | 44.51 | 41.80 | 42.62 | 1,205,448 | -1.39(-3.16%) |
Aug 29, 2014 | 43.64 | 44.01 | 44.01 | 44.01 | 523,000 | +0.44(+1.01%) |
Aug 28, 2014 | 43.81 | 44.95 | 43.16 | 43.57 | 863,351 | -0.57(-1.29%) |
Aug 27, 2014 | 44.15 | 44.42 | 43.56 | 44.14 | 697,703 | +0.05(+0.11%) |
Aug 26, 2014 | 43.60 | 44.43 | 43.59 | 44.09 | 550,470 | +0.60(+1.38%) |
Aug 25, 2014 | 43.24 | 44.07 | 43.03 | 43.49 | 608,799 | +0.63(+1.47%) |
Aug 22, 2014 | 42.50 | 43.35 | 41.51 | 42.86 | 785,086 | +0.36(+0.85%) |
Aug 21, 2014 | 43.01 | 43.41 | 42.05 | 42.50 | 844,854 | -0.49(-1.14%) |
Aug 20, 2014 | 43.00 | 43.58 | 42.70 | 42.99 | 551,401 | -0.27(-0.62%) |
Aug 19, 2014 | 43.28 | 43.47 | 42.65 | 43.26 | 633,424 | +0.21(+0.49%) |
Aug 18, 2014 | 42.64 | 43.48 | 42.31 | 43.05 | 776,446 | +0.82(+1.94%) |
Aug 15, 2014 | 42.67 | 42.86 | 41.47 | 42.23 | 825,804 | -0.34(-0.80%) |
Aug 14, 2014 | 41.75 | 42.69 | 41.62 | 42.57 | 900,091 | +0.97(+2.33%) |
Aug 13, 2014 | 40.86 | 41.74 | 40.40 | 41.60 | 902,889 | +0.94(+2.31%) |
Aug 12, 2014 | 39.44 | 42.09 | 39.28 | 40.66 | 1,563,262 | +0.81(+2.03%) |
Aug 11, 2014 | 39.60 | 40.20 | 38.84 | 39.85 | 769,848 | +0.69(+1.76%) |
Aug 08, 2014 | 38.94 | 39.52 | 38.21 | 39.16 | 788,254 | +0.41(+1.06%) |
Aug 07, 2014 | 38.80 | 40.00 | 38.46 | 38.75 | 919,763 | +0.00(+0.00%) |
Aug 06, 2014 | 37.94 | 39.95 | 37.75 | 38.75 | 996,043 | +0.65(+1.71%) |
Aug 05, 2014 | 36.51 | 38.18 | 36.21 | 38.10 | 976,937 | +1.36(+3.70%) |
Aug 04, 2014 | 37.21 | 37.69 | 36.12 | 36.74 | 1,206,036 | -0.16(-0.43%) |