Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.96 | 40.41 | 39.93 | 40.34 | 355,417 | +0.26(+0.64%) |
Oct 30, 2014 | 39.91 | 40.24 | 39.91 | 40.09 | 214,830 | +0.49(+1.24%) |
Oct 29, 2014 | 39.94 | 39.95 | 39.57 | 39.59 | 714,286 | -0.23(-0.57%) |
Oct 28, 2014 | 39.52 | 39.83 | 39.47 | 39.82 | 331,707 | +0.61(+1.54%) |
Oct 27, 2014 | 39.27 | 39.70 | 39.70 | 39.21 | 83,391 | -0.48(-1.22%) |
Oct 24, 2014 | 39.34 | 39.70 | 39.34 | 39.70 | 218,228 | +0.38(+0.96%) |
Oct 23, 2014 | 39.38 | 39.65 | 39.21 | 39.32 | 151,592 | +0.10(+0.27%) |
Oct 22, 2014 | 39.52 | 39.59 | 39.18 | 39.21 | 235,276 | -0.29(-0.74%) |
Oct 21, 2014 | 39.25 | 39.66 | 39.17 | 39.51 | 191,394 | +0.64(+1.66%) |
Oct 20, 2014 | 38.68 | 38.95 | 38.62 | 38.86 | 123,235 | +0.06(+0.15%) |
Oct 17, 2014 | 39.16 | 39.46 | 38.61 | 38.81 | 144,358 | +0.12(+0.32%) |
Oct 16, 2014 | 38.45 | 38.99 | 38.33 | 38.68 | 191,421 | -0.44(-1.14%) |
Oct 15, 2014 | 39.36 | 39.56 | 38.60 | 39.13 | 407,171 | -0.41(-1.03%) |
Oct 14, 2014 | 39.74 | 39.91 | 39.43 | 39.54 | 298,993 | +0.00(+0.00%) |
Oct 13, 2014 | 39.55 | 39.96 | 39.50 | 39.54 | 398,546 | +0.55(+1.41%) |
Oct 10, 2014 | 39.56 | 39.70 | 38.86 | 38.99 | 357,897 | -0.81(-2.04%) |
Oct 09, 2014 | 40.40 | 40.40 | 39.54 | 39.80 | 420,604 | -0.61(-1.50%) |
Oct 08, 2014 | 40.28 | 40.52 | 39.99 | 40.41 | 424,464 | +0.28(+0.71%) |
Oct 07, 2014 | 40.48 | 40.79 | 40.11 | 40.12 | 364,562 | -0.27(-0.68%) |
Oct 06, 2014 | 40.41 | 40.59 | 40.23 | 40.40 | 776,322 | +0.27(+0.68%) |
Oct 03, 2014 | 39.60 | 40.23 | 39.49 | 40.12 | 215,340 | +0.48(+1.22%) |
Oct 02, 2014 | 39.97 | 40.01 | 39.20 | 39.64 | 542,607 | -0.18(-0.45%) |
Oct 01, 2014 | 40.26 | 40.26 | 39.69 | 39.82 | 632,788 | -0.52(-1.29%) |
Sep 30, 2014 | 39.92 | 40.38 | 39.92 | 40.34 | 628,646 | +0.30(+0.76%) |
Sep 29, 2014 | 40.12 | 40.14 | 39.62 | 40.04 | 456,172 | -0.44(-1.10%) |
Sep 26, 2014 | 40.44 | 40.60 | 40.30 | 40.48 | 304,263 | +0.06(+0.14%) |
Sep 25, 2014 | 40.48 | 40.54 | 40.29 | 40.43 | 148,942 | -0.17(-0.42%) |
Sep 24, 2014 | 40.20 | 40.65 | 39.99 | 40.60 | 540,427 | +0.47(+1.18%) |
Sep 23, 2014 | 40.25 | 40.38 | 39.95 | 40.12 | 219,686 | -0.27(-0.68%) |
Sep 22, 2014 | 40.65 | 40.84 | 40.30 | 40.40 | 84,143 | -0.04(-0.09%) |
Sep 19, 2014 | 40.97 | 41.25 | 40.31 | 40.44 | 177,312 | -0.31(-0.77%) |
Sep 18, 2014 | 40.92 | 40.97 | 40.74 | 40.75 | 147,654 | -0.02(-0.05%) |
Sep 17, 2014 | 40.93 | 41.01 | 40.74 | 40.77 | 156,464 | -0.13(-0.32%) |
Sep 16, 2014 | 40.49 | 41.20 | 40.34 | 40.90 | 390,796 | +0.41(+1.00%) |
Sep 15, 2014 | 40.68 | 41.05 | 40.29 | 40.49 | 482,194 | -0.34(-0.83%) |
Sep 12, 2014 | 41.37 | 41.37 | 40.70 | 40.83 | 404,413 | -0.47(-1.15%) |
Sep 11, 2014 | 41.62 | 41.74 | 41.28 | 41.31 | 220,376 | -0.48(-1.15%) |
Sep 10, 2014 | 41.48 | 41.92 | 41.46 | 41.79 | 126,002 | +0.08(+0.18%) |
Sep 09, 2014 | 41.54 | 41.81 | 41.49 | 41.71 | 136,282 | -0.22(-0.52%) |
Sep 08, 2014 | 42.26 | 42.27 | 41.84 | 41.93 | 198,373 | -0.20(-0.47%) |
Sep 05, 2014 | 42.05 | 42.33 | 41.93 | 42.13 | 153,118 | +0.30(+0.72%) |
Sep 04, 2014 | 42.20 | 42.30 | 41.76 | 41.83 | 230,709 | -0.27(-0.65%) |
Sep 03, 2014 | 41.91 | 42.23 | 41.74 | 42.10 | 268,601 | +0.47(+1.14%) |
Sep 02, 2014 | 41.10 | 41.80 | 40.87 | 41.63 | 581,187 | +0.61(+1.48%) |
Aug 29, 2014 | 40.52 | 41.02 | 41.02 | 41.02 | 1,386,999 | +0.51(+1.26%) |
Aug 28, 2014 | 40.69 | 40.71 | 40.35 | 40.51 | 362,776 | -0.46(-1.13%) |
Aug 27, 2014 | 41.11 | 41.14 | 40.68 | 40.97 | 105,963 | +0.01(+0.02%) |
Aug 26, 2014 | 41.07 | 41.10 | 40.87 | 40.96 | 154,805 | -0.01(-0.02%) |
Aug 25, 2014 | 41.14 | 41.14 | 40.90 | 40.97 | 284,769 | -0.07(-0.16%) |
Aug 22, 2014 | 41.47 | 41.47 | 40.93 | 41.04 | 419,332 | -0.38(-0.91%) |
Aug 21, 2014 | 41.42 | 41.65 | 41.38 | 41.42 | 189,557 | +0.07(+0.16%) |
Aug 20, 2014 | 41.27 | 41.47 | 41.07 | 41.35 | 225,358 | -0.02(-0.05%) |
Aug 19, 2014 | 41.65 | 41.73 | 41.20 | 41.37 | 147,403 | -0.26(-0.64%) |
Aug 18, 2014 | 41.78 | 42.02 | 41.57 | 41.64 | 136,891 | -0.02(-0.05%) |
Aug 15, 2014 | 41.98 | 42.16 | 41.42 | 41.66 | 147,555 | +0.01(+0.02%) |
Aug 14, 2014 | 41.92 | 42.02 | 41.51 | 41.65 | 379,585 | -0.23(-0.54%) |
Aug 13, 2014 | 41.91 | 41.95 | 41.55 | 41.87 | 208,513 | +0.23(+0.55%) |
Aug 12, 2014 | 41.64 | 41.95 | 41.44 | 41.65 | 256,849 | -0.03(-0.07%) |
Aug 11, 2014 | 41.44 | 41.71 | 41.25 | 41.67 | 437,627 | +0.53(+1.29%) |
Aug 08, 2014 | 41.53 | 41.53 | 41.13 | 41.14 | 398,059 | -0.15(-0.37%) |
Aug 07, 2014 | 41.68 | 41.68 | 41.25 | 41.30 | 188,621 | -0.09(-0.21%) |
Aug 06, 2014 | 41.30 | 41.62 | 41.27 | 41.38 | 191,147 | -0.09(-0.23%) |
Aug 05, 2014 | 41.63 | 42.00 | 41.27 | 41.48 | 245,130 | -0.63(-1.51%) |
Aug 04, 2014 | 41.76 | 42.14 | 41.54 | 42.11 | 187,743 | +0.61(+1.48%) |