Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.87 | 40.97 | 39.85 | 40.76 | 151,405 | +0.73(+1.83%) |
Oct 30, 2014 | 39.37 | 40.15 | 39.24 | 40.03 | 168,780 | +0.38(+0.97%) |
Oct 29, 2014 | 39.49 | 39.84 | 39.10 | 39.65 | 93,664 | +0.06(+0.15%) |
Oct 28, 2014 | 38.25 | 39.59 | 38.25 | 39.59 | 172,343 | +1.46(+3.84%) |
Oct 27, 2014 | 38.40 | 38.64 | 38.64 | 38.12 | 79,210 | -0.51(-1.33%) |
Oct 24, 2014 | 38.45 | 38.94 | 38.26 | 38.64 | 75,125 | +0.01(+0.02%) |
Oct 23, 2014 | 38.33 | 39.08 | 38.29 | 38.63 | 110,258 | +0.79(+2.10%) |
Oct 22, 2014 | 38.64 | 39.04 | 37.77 | 37.83 | 97,358 | -0.74(-1.92%) |
Oct 21, 2014 | 37.39 | 38.87 | 37.25 | 38.57 | 126,818 | +1.19(+3.17%) |
Oct 20, 2014 | 37.16 | 37.34 | 37.16 | 37.39 | 143,117 | +0.02(+0.05%) |
Oct 17, 2014 | 38.28 | 38.28 | 37.34 | 37.37 | 295,024 | -0.51(-1.34%) |
Oct 16, 2014 | 36.61 | 38.12 | 36.26 | 37.88 | 152,157 | +0.64(+1.71%) |
Oct 15, 2014 | 36.18 | 37.34 | 35.92 | 37.24 | 254,889 | +0.43(+1.16%) |
Oct 14, 2014 | 36.97 | 37.40 | 36.53 | 36.81 | 195,722 | +0.15(+0.40%) |
Oct 13, 2014 | 36.71 | 37.20 | 36.69 | 36.67 | 229,518 | -0.02(-0.05%) |
Oct 10, 2014 | 36.74 | 37.56 | 36.51 | 36.68 | 194,480 | -0.16(-0.43%) |
Oct 09, 2014 | 37.42 | 37.57 | 36.68 | 36.84 | 196,223 | -0.64(-1.70%) |
Oct 08, 2014 | 36.47 | 37.50 | 36.29 | 37.48 | 148,810 | +1.02(+2.80%) |
Oct 07, 2014 | 36.88 | 36.91 | 36.44 | 36.46 | 116,267 | -0.71(-1.92%) |
Oct 06, 2014 | 37.31 | 37.48 | 36.88 | 37.17 | 102,166 | -0.07(-0.19%) |
Oct 03, 2014 | 37.83 | 37.83 | 37.06 | 37.24 | 130,780 | -0.30(-0.81%) |
Oct 02, 2014 | 36.53 | 37.94 | 36.53 | 37.54 | 263,490 | +1.09(+3.00%) |
Oct 01, 2014 | 32.03 | 36.48 | 32.00 | 36.45 | 799,763 | +0.16(+0.45%) |
Sep 30, 2014 | 37.17 | 37.23 | 36.28 | 36.28 | 345,825 | -0.82(-2.20%) |
Sep 29, 2014 | 37.16 | 37.36 | 36.93 | 37.10 | 63,089 | -0.43(-1.16%) |
Sep 26, 2014 | 37.55 | 37.75 | 37.23 | 37.53 | 66,927 | +0.02(+0.05%) |
Sep 25, 2014 | 37.83 | 37.90 | 37.05 | 37.52 | 120,229 | -0.56(-1.48%) |
Sep 24, 2014 | 38.03 | 38.29 | 37.35 | 38.08 | 99,145 | +0.25(+0.67%) |
Sep 23, 2014 | 38.11 | 38.42 | 37.56 | 37.83 | 136,373 | -0.39(-1.02%) |
Sep 22, 2014 | 38.29 | 38.43 | 38.00 | 38.22 | 164,688 | -0.30(-0.79%) |
Sep 19, 2014 | 38.77 | 38.78 | 38.30 | 38.52 | 184,807 | -0.22(-0.56%) |
Sep 18, 2014 | 38.54 | 38.89 | 38.41 | 38.74 | 69,922 | +0.23(+0.61%) |
Sep 17, 2014 | 38.52 | 38.92 | 38.38 | 38.51 | 71,457 | +0.07(+0.18%) |
Sep 16, 2014 | 38.27 | 38.72 | 38.27 | 38.44 | 112,155 | +0.10(+0.27%) |
Sep 15, 2014 | 39.00 | 39.12 | 38.32 | 38.33 | 128,759 | -0.71(-1.82%) |
Sep 12, 2014 | 39.32 | 39.32 | 38.96 | 39.04 | 94,514 | -0.17(-0.44%) |
Sep 11, 2014 | 38.96 | 39.39 | 38.96 | 39.22 | 112,541 | +0.03(+0.07%) |
Sep 10, 2014 | 38.91 | 39.21 | 38.57 | 39.19 | 76,443 | +0.29(+0.74%) |
Sep 09, 2014 | 39.19 | 39.27 | 38.72 | 38.91 | 115,119 | -0.36(-0.91%) |
Sep 08, 2014 | 39.51 | 39.77 | 39.15 | 39.26 | 86,507 | -0.40(-1.01%) |
Sep 05, 2014 | 39.51 | 39.96 | 39.50 | 39.66 | 92,154 | -0.01(-0.02%) |
Sep 04, 2014 | 39.77 | 40.17 | 39.53 | 39.67 | 62,832 | +0.04(+0.11%) |
Sep 03, 2014 | 40.19 | 40.31 | 39.41 | 39.63 | 146,753 | -0.59(-1.47%) |
Sep 02, 2014 | 40.43 | 40.64 | 40.12 | 40.22 | 119,044 | -0.03(-0.09%) |
Aug 29, 2014 | 40.40 | 40.25 | 40.25 | 40.25 | 107,180 | -0.22(-0.54%) |
Aug 28, 2014 | 40.56 | 40.81 | 40.29 | 40.47 | 92,985 | -0.38(-0.94%) |
Aug 27, 2014 | 40.44 | 41.23 | 40.35 | 40.85 | 142,772 | +0.45(+1.12%) |
Aug 26, 2014 | 39.73 | 40.50 | 39.73 | 40.40 | 114,896 | +0.57(+1.44%) |
Aug 25, 2014 | 39.73 | 40.02 | 39.41 | 39.83 | 89,610 | +0.21(+0.53%) |
Aug 22, 2014 | 40.77 | 40.77 | 39.57 | 39.62 | 111,558 | -1.27(-3.10%) |
Aug 21, 2014 | 40.14 | 40.98 | 39.30 | 40.89 | 261,950 | +0.75(+1.86%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.03 | 40.14 | 103,535 | -0.55(-1.34%) |
Aug 19, 2014 | 40.39 | 40.81 | 40.25 | 40.69 | 109,343 | +0.34(+0.84%) |
Aug 18, 2014 | 40.22 | 40.43 | 40.07 | 40.35 | 113,156 | +0.68(+1.71%) |
Aug 15, 2014 | 39.88 | 40.25 | 39.18 | 39.67 | 164,329 | +0.23(+0.57%) |
Aug 14, 2014 | 39.52 | 39.72 | 38.88 | 39.44 | 63,561 | +0.07(+0.18%) |
Aug 13, 2014 | 39.06 | 39.60 | 39.06 | 39.37 | 61,393 | +0.31(+0.80%) |
Aug 12, 2014 | 39.03 | 39.31 | 38.78 | 39.06 | 65,880 | -0.11(-0.29%) |
Aug 11, 2014 | 38.73 | 39.75 | 38.66 | 39.18 | 95,844 | +0.49(+1.26%) |
Aug 08, 2014 | 38.13 | 38.71 | 38.03 | 38.69 | 81,285 | +0.60(+1.57%) |
Aug 07, 2014 | 38.28 | 38.50 | 37.96 | 38.09 | 123,039 | -0.17(-0.45%) |
Aug 06, 2014 | 37.25 | 38.74 | 37.25 | 38.26 | 167,919 | +0.70(+1.87%) |
Aug 05, 2014 | 36.83 | 37.99 | 36.82 | 37.56 | 259,823 | +0.59(+1.60%) |
Aug 04, 2014 | 37.48 | 37.79 | 36.93 | 36.97 | 217,715 | -0.37(-1.00%) |