Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.82 | 41.37 | 40.82 | 41.37 | 29,249 | +0.75(+1.83%) |
Oct 30, 2014 | 40.25 | 40.63 | 40.21 | 40.63 | 53,873 | +0.20(+0.50%) |
Oct 29, 2014 | 40.39 | 40.56 | 40.21 | 40.42 | 19,775 | -0.04(-0.09%) |
Oct 28, 2014 | 40.41 | 40.46 | 40.24 | 40.46 | 32,769 | +0.04(+0.11%) |
Oct 27, 2014 | 40.02 | 40.12 | 40.12 | 40.42 | 34,626 | +0.30(+0.74%) |
Oct 24, 2014 | 40.34 | 40.34 | 39.89 | 40.12 | 71,037 | -0.17(-0.41%) |
Oct 23, 2014 | 40.21 | 40.37 | 39.97 | 40.29 | 59,672 | +0.27(+0.69%) |
Oct 22, 2014 | 39.98 | 40.11 | 39.87 | 40.01 | 33,647 | +0.07(+0.16%) |
Oct 21, 2014 | 39.82 | 39.98 | 39.56 | 39.95 | 78,412 | +0.22(+0.55%) |
Oct 20, 2014 | 39.10 | 39.74 | 39.10 | 39.73 | 88,130 | +0.57(+1.46%) |
Oct 17, 2014 | 39.53 | 39.53 | 39.08 | 39.16 | 12,711 | -0.14(-0.35%) |
Oct 16, 2014 | 39.09 | 39.32 | 39.01 | 39.29 | 26,731 | -0.09(-0.22%) |
Oct 15, 2014 | 39.29 | 39.50 | 39.02 | 39.38 | 45,113 | +0.02(+0.06%) |
Oct 14, 2014 | 38.85 | 39.57 | 38.85 | 39.36 | 28,626 | +0.67(+1.74%) |
Oct 13, 2014 | 38.54 | 38.96 | 38.46 | 38.69 | 67,011 | +0.25(+0.64%) |
Oct 10, 2014 | 38.22 | 38.74 | 38.22 | 38.44 | 41,890 | +0.19(+0.49%) |
Oct 09, 2014 | 37.99 | 38.54 | 37.99 | 38.25 | 46,052 | +0.19(+0.50%) |
Oct 08, 2014 | 37.35 | 38.06 | 37.35 | 38.06 | 16,326 | +0.74(+1.99%) |
Oct 07, 2014 | 37.38 | 37.63 | 37.32 | 37.32 | 9,710 | -0.23(-0.62%) |
Oct 06, 2014 | 37.46 | 37.65 | 37.37 | 37.55 | 19,031 | +0.23(+0.62%) |
Oct 03, 2014 | 37.28 | 37.41 | 37.05 | 37.32 | 9,352 | +0.15(+0.41%) |
Oct 02, 2014 | 37.07 | 37.24 | 36.93 | 37.17 | 18,115 | +0.00(+0.00%) |
Oct 01, 2014 | 36.96 | 37.31 | 36.96 | 37.17 | 75,119 | +0.17(+0.47%) |
Sep 30, 2014 | 37.10 | 37.22 | 36.84 | 36.99 | 24,296 | -0.13(-0.35%) |
Sep 29, 2014 | 36.91 | 37.12 | 36.75 | 37.12 | 28,058 | -0.03(-0.08%) |
Sep 26, 2014 | 36.78 | 37.20 | 36.64 | 37.15 | 46,738 | +0.32(+0.86%) |
Sep 25, 2014 | 36.76 | 36.89 | 36.62 | 36.83 | 25,793 | +0.02(+0.06%) |
Sep 24, 2014 | 36.95 | 37.29 | 36.81 | 36.81 | 21,927 | -0.17(-0.46%) |
Sep 23, 2014 | 37.11 | 37.36 | 36.98 | 36.98 | 26,054 | -0.21(-0.56%) |
Sep 22, 2014 | 37.39 | 37.39 | 37.17 | 37.19 | 13,549 | -0.19(-0.52%) |
Sep 19, 2014 | 37.34 | 37.51 | 37.20 | 37.38 | 19,162 | +0.10(+0.27%) |
Sep 18, 2014 | 37.73 | 37.73 | 37.27 | 37.28 | 33,002 | -0.47(-1.25%) |
Sep 17, 2014 | 37.81 | 38.02 | 37.70 | 37.76 | 16,013 | +0.02(+0.06%) |
Sep 16, 2014 | 37.40 | 37.81 | 37.40 | 37.74 | 51,404 | +0.28(+0.75%) |
Sep 15, 2014 | 37.66 | 37.75 | 37.33 | 37.46 | 116,224 | -0.17(-0.46%) |
Sep 12, 2014 | 38.81 | 38.81 | 37.47 | 37.63 | 62,925 | -1.41(-3.60%) |
Sep 11, 2014 | 38.88 | 39.11 | 38.82 | 39.03 | 21,783 | +0.06(+0.15%) |
Sep 10, 2014 | 39.65 | 39.65 | 38.95 | 38.98 | 47,847 | -0.71(-1.79%) |
Sep 09, 2014 | 39.92 | 40.03 | 39.69 | 39.69 | 15,111 | -0.34(-0.86%) |
Sep 08, 2014 | 40.12 | 40.16 | 39.95 | 40.03 | 21,532 | -0.08(-0.20%) |
Sep 05, 2014 | 39.78 | 40.11 | 39.77 | 40.11 | 13,007 | +0.35(+0.88%) |
Sep 04, 2014 | 39.82 | 39.94 | 39.63 | 39.76 | 7,846 | -0.09(-0.23%) |
Sep 03, 2014 | 39.78 | 39.88 | 39.69 | 39.85 | 78,292 | +0.15(+0.38%) |
Sep 02, 2014 | 39.73 | 39.84 | 39.64 | 39.70 | 69,580 | -0.09(-0.23%) |
Aug 29, 2014 | 39.65 | 39.79 | 39.79 | 39.79 | 32,623 | +0.19(+0.49%) |
Aug 28, 2014 | 39.49 | 39.65 | 39.45 | 39.60 | 49,483 | +0.04(+0.11%) |
Aug 27, 2014 | 39.54 | 39.59 | 39.46 | 39.56 | 19,151 | +0.09(+0.22%) |
Aug 26, 2014 | 39.39 | 39.39 | 39.39 | 39.47 | 26,866 | +0.09(+0.24%) |
Aug 25, 2014 | 39.62 | 39.62 | 39.28 | 39.38 | 15,103 | -0.11(-0.29%) |
Aug 22, 2014 | 39.82 | 39.82 | 39.47 | 39.49 | 25,944 | -0.30(-0.76%) |
Aug 21, 2014 | 39.88 | 40.02 | 39.79 | 39.79 | 24,151 | -0.10(-0.25%) |
Aug 20, 2014 | 39.61 | 39.92 | 39.49 | 39.89 | 19,869 | +0.22(+0.54%) |
Aug 19, 2014 | 39.64 | 39.79 | 39.56 | 39.68 | 19,123 | +0.09(+0.24%) |
Aug 18, 2014 | 39.32 | 39.59 | 39.32 | 39.59 | 17,574 | +0.39(+1.01%) |
Aug 15, 2014 | 39.37 | 39.44 | 39.09 | 39.19 | 14,202 | -0.08(-0.20%) |
Aug 14, 2014 | 39.32 | 39.41 | 39.21 | 39.27 | 28,360 | +0.02(+0.05%) |
Aug 13, 2014 | 38.70 | 39.31 | 38.70 | 39.25 | 16,201 | +0.57(+1.46%) |
Aug 12, 2014 | 38.64 | 38.79 | 38.61 | 38.68 | 26,579 | -0.03(-0.07%) |
Aug 11, 2014 | 38.65 | 38.80 | 38.65 | 38.71 | 23,059 | +0.16(+0.41%) |
Aug 08, 2014 | 38.47 | 38.56 | 38.27 | 38.55 | 13,785 | +0.16(+0.41%) |
Aug 07, 2014 | 38.58 | 38.58 | 38.27 | 38.40 | 35,176 | +0.01(+0.04%) |
Aug 06, 2014 | 38.28 | 38.49 | 38.28 | 38.38 | 25,609 | +0.01(+0.04%) |
Aug 05, 2014 | 38.63 | 38.75 | 38.32 | 38.37 | 57,144 | -0.36(-0.93%) |
Aug 04, 2014 | 38.53 | 38.81 | 38.30 | 38.73 | 17,439 | +0.21(+0.54%) |