Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.03 | 42.50 | 42.03 | 42.46 | 152,472 | +0.66(+1.58%) |
Oct 30, 2014 | 41.89 | 41.98 | 41.54 | 41.80 | 88,854 | -0.16(-0.38%) |
Oct 29, 2014 | 42.06 | 42.15 | 41.37 | 41.96 | 288,261 | -0.15(-0.36%) |
Oct 28, 2014 | 42.14 | 42.37 | 41.99 | 42.11 | 95,164 | +0.02(+0.05%) |
Oct 27, 2014 | 41.66 | 42.11 | 41.54 | 42.09 | 89,730 | +0.43(+1.03%) |
Oct 24, 2014 | 41.10 | 41.76 | 41.10 | 41.66 | 185,457 | +0.52(+1.26%) |
Oct 23, 2014 | 41.28 | 41.55 | 41.07 | 41.14 | 104,871 | -0.08(-0.19%) |
Oct 22, 2014 | 41.29 | 41.67 | 41.00 | 41.22 | 152,310 | -0.11(-0.27%) |
Oct 21, 2014 | 41.17 | 41.74 | 41.02 | 41.33 | 173,506 | +0.31(+0.76%) |
Oct 20, 2014 | 41.17 | 41.30 | 40.79 | 41.02 | 217,071 | -0.18(-0.44%) |
Oct 17, 2014 | 40.96 | 41.53 | 40.84 | 41.20 | 151,031 | +0.44(+1.08%) |
Oct 16, 2014 | 40.16 | 40.86 | 40.16 | 40.76 | 146,413 | +0.02(+0.05%) |
Oct 15, 2014 | 40.77 | 41.07 | 40.70 | 40.74 | 329,548 | -0.27(-0.66%) |
Oct 14, 2014 | 40.80 | 41.16 | 40.78 | 41.01 | 215,775 | +0.01(+0.02%) |
Oct 10, 2014 | 41.00 | 41.00 | 41.00 | 0 | -0.14(-0.34%) | |
Oct 09, 2014 | 41.05 | 41.30 | 40.97 | 41.14 | 281,865 | +0.09(+0.22%) |
Oct 08, 2014 | 41.11 | 41.11 | 40.97 | 41.05 | 146,719 | -0.01(-0.02%) |
Oct 07, 2014 | 41.00 | 41.16 | 41.00 | 41.06 | 77,881 | +0.04(+0.10%) |
Oct 06, 2014 | 41.03 | 41.36 | 40.94 | 41.02 | 108,488 | -0.03(-0.07%) |
Oct 03, 2014 | 40.39 | 41.07 | 40.39 | 41.05 | 86,709 | +0.75(+1.86%) |
Oct 02, 2014 | 40.91 | 41.23 | 40.09 | 40.30 | 179,168 | -0.85(-2.07%) |
Oct 01, 2014 | 41.33 | 41.44 | 40.90 | 41.15 | 136,097 | -0.28(-0.68%) |
Sep 30, 2014 | 41.04 | 41.52 | 40.75 | 41.43 | 105,686 | +0.44(+1.07%) |
Sep 29, 2014 | 41.00 | 41.11 | 40.67 | 40.99 | 151,094 | -0.01(-0.02%) |
Sep 26, 2014 | 41.12 | 41.51 | 40.98 | 41.00 | 326,453 | -0.33(-0.80%) |
Sep 25, 2014 | 41.76 | 41.77 | 41.16 | 41.33 | 91,819 | -0.40(-0.96%) |
Sep 24, 2014 | 41.24 | 41.81 | 41.00 | 41.73 | 135,022 | +0.57(+1.38%) |
Sep 23, 2014 | 41.02 | 41.21 | 40.92 | 41.16 | 146,936 | +0.19(+0.46%) |
Sep 22, 2014 | 40.81 | 41.11 | 40.71 | 40.97 | 179,045 | +0.04(+0.10%) |
Sep 19, 2014 | 41.23 | 41.23 | 40.66 | 40.93 | 202,806 | -0.36(-0.87%) |
Sep 18, 2014 | 40.61 | 41.48 | 40.50 | 41.29 | 189,976 | +0.79(+1.95%) |
Sep 17, 2014 | 40.36 | 40.70 | 40.22 | 40.50 | 157,670 | +0.06(+0.15%) |
Sep 16, 2014 | 40.64 | 40.75 | 40.29 | 40.44 | 93,962 | -0.29(-0.71%) |
Sep 15, 2014 | 40.59 | 40.98 | 40.59 | 40.73 | 91,059 | +0.08(+0.20%) |
Sep 12, 2014 | 40.56 | 40.78 | 40.50 | 40.65 | 43,876 | +0.04(+0.10%) |
Sep 11, 2014 | 40.58 | 40.92 | 40.56 | 40.61 | 84,978 | +0.06(+0.15%) |
Sep 10, 2014 | 40.69 | 40.73 | 40.32 | 40.55 | 88,542 | -0.07(-0.17%) |
Sep 09, 2014 | 40.50 | 40.75 | 40.17 | 40.62 | 68,416 | +0.06(+0.15%) |
Sep 08, 2014 | 40.64 | 40.82 | 40.53 | 40.56 | 46,397 | -0.15(-0.37%) |
Sep 05, 2014 | 40.70 | 40.70 | 40.56 | 40.71 | 52,013 | -0.09(-0.22%) |
Sep 04, 2014 | 40.80 | 40.95 | 40.70 | 40.80 | 70,037 | -0.08(-0.20%) |
Sep 03, 2014 | 41.49 | 41.49 | 40.71 | 40.88 | 89,484 | -0.46(-1.11%) |
Sep 02, 2014 | 40.92 | 41.48 | 40.92 | 41.34 | 74,021 | +0.38(+0.93%) |
Aug 29, 2014 | 40.96 | 40.96 | 40.96 | 0 | -0.02(-0.05%) | |
Aug 28, 2014 | 41.00 | 41.12 | 40.77 | 40.98 | 92,961 | -0.15(-0.36%) |
Aug 27, 2014 | 41.12 | 41.34 | 40.65 | 41.13 | 123,925 | +0.07(+0.17%) |
Aug 26, 2014 | 41.11 | 41.18 | 40.96 | 41.06 | 63,412 | +0.05(+0.12%) |
Aug 25, 2014 | 40.66 | 41.10 | 40.65 | 41.01 | 85,371 | +0.25(+0.61%) |
Aug 22, 2014 | 40.65 | 40.81 | 40.65 | 40.76 | 78,791 | +0.05(+0.12%) |
Aug 21, 2014 | 40.65 | 40.84 | 40.61 | 40.71 | 102,408 | +0.05(+0.12%) |
Aug 20, 2014 | 40.62 | 40.75 | 40.45 | 40.66 | 91,436 | +0.08(+0.20%) |
Aug 19, 2014 | 40.37 | 40.64 | 40.26 | 40.58 | 106,727 | +0.21(+0.52%) |
Aug 18, 2014 | 40.56 | 40.67 | 40.32 | 40.37 | 91,221 | +0.02(+0.05%) |
Aug 15, 2014 | 40.40 | 40.44 | 40.16 | 40.35 | 213,186 | -0.25(-0.62%) |
Aug 14, 2014 | 40.31 | 40.71 | 40.11 | 40.60 | 186,989 | +0.41(+1.02%) |
Aug 13, 2014 | 40.47 | 40.54 | 39.94 | 40.19 | 96,100 | -0.31(-0.77%) |
Aug 12, 2014 | 40.31 | 40.59 | 40.24 | 40.50 | 109,071 | +0.11(+0.27%) |
Aug 11, 2014 | 40.25 | 40.55 | 40.20 | 40.39 | 167,068 | +0.33(+0.82%) |
Aug 08, 2014 | 40.00 | 40.35 | 39.72 | 40.06 | 85,596 | +0.07(+0.18%) |
Aug 07, 2014 | 40.00 | 40.46 | 39.44 | 39.99 | 544,086 | +0.20(+0.50%) |
Aug 06, 2014 | 38.20 | 39.93 | 38.18 | 39.79 | 485,870 | +1.19(+3.08%) |
Aug 05, 2014 | 38.81 | 39.25 | 38.43 | 38.60 | 192,627 | -0.19(-0.49%) |