Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.88 | 39.33 | 38.40 | 39.14 | 776,492 | +0.94(+2.45%) |
Oct 30, 2014 | 37.72 | 38.57 | 37.72 | 38.20 | 563,021 | +0.26(+0.68%) |
Oct 29, 2014 | 38.05 | 38.05 | 37.55 | 37.94 | 470,011 | -0.06(-0.16%) |
Oct 28, 2014 | 37.45 | 38.39 | 37.31 | 38.00 | 764,838 | +0.69(+1.85%) |
Oct 27, 2014 | 37.06 | 37.33 | 37.18 | 37.31 | 381,822 | +0.13(+0.35%) |
Oct 24, 2014 | 37.22 | 37.30 | 36.59 | 37.18 | 700,031 | +0.08(+0.21%) |
Oct 23, 2014 | 37.46 | 37.94 | 36.98 | 37.10 | 661,754 | +0.10(+0.27%) |
Oct 22, 2014 | 38.19 | 38.19 | 36.98 | 37.00 | 421,953 | -1.20(-3.15%) |
Oct 21, 2014 | 37.00 | 38.24 | 36.59 | 38.21 | 729,008 | +1.63(+4.45%) |
Oct 20, 2014 | 35.90 | 36.61 | 35.90 | 36.58 | 566,633 | +0.56(+1.56%) |
Oct 17, 2014 | 36.62 | 36.68 | 35.88 | 36.02 | 874,928 | -0.12(-0.33%) |
Oct 16, 2014 | 35.11 | 36.30 | 35.08 | 36.14 | 691,738 | +0.43(+1.22%) |
Oct 15, 2014 | 35.30 | 36.14 | 34.59 | 35.70 | 1,174,614 | -0.31(-0.85%) |
Oct 14, 2014 | 35.73 | 36.47 | 35.52 | 36.01 | 759,626 | +0.58(+1.64%) |
Oct 13, 2014 | 35.85 | 36.06 | 35.52 | 35.43 | 1,078,988 | -0.41(-1.16%) |
Oct 10, 2014 | 36.39 | 36.91 | 35.82 | 35.84 | 860,984 | -0.83(-2.26%) |
Oct 09, 2014 | 37.83 | 38.08 | 36.65 | 36.67 | 1,103,907 | -1.17(-3.10%) |
Oct 08, 2014 | 36.73 | 37.90 | 36.61 | 37.84 | 1,272,172 | +1.15(+3.15%) |
Oct 07, 2014 | 36.88 | 37.28 | 36.56 | 36.69 | 1,721,148 | +0.26(+0.70%) |
Oct 06, 2014 | 35.37 | 36.46 | 35.37 | 36.43 | 2,168,514 | +1.27(+3.62%) |
Oct 03, 2014 | 35.33 | 35.74 | 35.15 | 35.16 | 933,022 | +0.29(+0.82%) |
Oct 02, 2014 | 34.81 | 35.27 | 34.28 | 34.87 | 507,341 | +0.04(+0.11%) |
Oct 01, 2014 | 35.10 | 35.10 | 34.44 | 34.83 | 1,301,693 | -0.41(-1.18%) |
Sep 30, 2014 | 35.59 | 35.72 | 35.10 | 35.25 | 991,348 | -0.28(-0.78%) |
Sep 29, 2014 | 34.54 | 35.56 | 34.54 | 35.52 | 1,121,926 | +0.53(+1.52%) |
Sep 26, 2014 | 35.11 | 35.42 | 34.88 | 34.99 | 501,277 | +0.06(+0.17%) |
Sep 25, 2014 | 35.77 | 35.94 | 34.92 | 34.93 | 936,709 | -1.04(-2.88%) |
Sep 24, 2014 | 35.41 | 36.14 | 35.36 | 35.97 | 747,263 | +0.64(+1.82%) |
Sep 23, 2014 | 35.45 | 35.85 | 35.20 | 35.33 | 1,059,636 | -0.39(-1.11%) |
Sep 22, 2014 | 36.90 | 37.01 | 35.70 | 35.72 | 1,210,055 | -1.32(-3.57%) |
Sep 19, 2014 | 37.73 | 37.88 | 36.80 | 37.04 | 2,177,903 | -0.58(-1.55%) |
Sep 18, 2014 | 38.06 | 38.27 | 37.53 | 37.63 | 629,050 | -0.34(-0.88%) |
Sep 17, 2014 | 37.93 | 38.17 | 37.72 | 37.96 | 621,771 | +0.03(+0.08%) |
Sep 16, 2014 | 37.99 | 38.39 | 37.70 | 37.93 | 875,415 | -0.08(-0.21%) |
Sep 15, 2014 | 38.76 | 38.76 | 37.90 | 38.01 | 936,390 | -0.67(-1.73%) |
Sep 12, 2014 | 39.10 | 39.30 | 38.50 | 38.68 | 943,202 | -0.38(-0.99%) |
Sep 11, 2014 | 38.62 | 39.08 | 38.62 | 39.07 | 495,826 | +0.25(+0.64%) |
Sep 10, 2014 | 38.91 | 38.91 | 38.46 | 38.82 | 553,580 | +0.02(+0.05%) |
Sep 09, 2014 | 38.75 | 39.12 | 38.55 | 38.80 | 635,649 | -0.16(-0.41%) |
Sep 08, 2014 | 39.09 | 39.27 | 38.59 | 38.96 | 582,125 | -0.15(-0.38%) |
Sep 05, 2014 | 39.09 | 39.31 | 38.84 | 39.11 | 384,341 | -0.09(-0.23%) |
Sep 04, 2014 | 39.17 | 39.63 | 39.03 | 39.20 | 491,432 | +0.04(+0.10%) |
Sep 03, 2014 | 40.26 | 40.26 | 39.07 | 39.16 | 1,003,788 | -0.84(-2.10%) |
Sep 02, 2014 | 40.37 | 40.37 | 39.76 | 39.99 | 729,419 | -0.28(-0.69%) |
Aug 29, 2014 | 40.43 | 40.27 | 40.27 | 40.27 | 541,147 | -0.15(-0.37%) |
Aug 28, 2014 | 40.38 | 40.52 | 40.00 | 40.42 | 486,644 | -0.08(-0.19%) |
Aug 27, 2014 | 41.11 | 41.11 | 40.39 | 40.50 | 832,742 | -0.60(-1.46%) |
Aug 26, 2014 | 41.13 | 41.31 | 40.69 | 41.10 | 716,648 | +0.11(+0.26%) |
Aug 25, 2014 | 40.73 | 41.39 | 40.49 | 40.99 | 1,704,511 | +0.41(+1.02%) |
Aug 22, 2014 | 40.36 | 40.41 | 40.21 | 40.58 | 898,989 | +0.22(+0.54%) |
Aug 21, 2014 | 40.43 | 40.58 | 40.01 | 40.36 | 988,290 | +0.03(+0.07%) |
Aug 20, 2014 | 39.58 | 40.84 | 39.43 | 40.33 | 1,333,824 | +0.72(+1.81%) |
Aug 19, 2014 | 39.11 | 39.82 | 39.11 | 39.61 | 1,192,057 | +0.41(+1.05%) |
Aug 18, 2014 | 38.57 | 39.31 | 38.54 | 39.20 | 842,412 | +0.83(+2.15%) |
Aug 15, 2014 | 38.38 | 38.67 | 37.90 | 38.37 | 1,626,467 | +0.17(+0.44%) |
Aug 14, 2014 | 37.67 | 38.55 | 37.50 | 38.20 | 1,277,720 | +0.65(+1.73%) |
Aug 13, 2014 | 36.94 | 38.06 | 36.83 | 37.55 | 1,143,836 | +0.71(+1.92%) |
Aug 12, 2014 | 36.84 | 37.18 | 36.42 | 36.85 | 1,028,542 | -0.16(-0.43%) |
Aug 11, 2014 | 37.11 | 37.31 | 36.32 | 37.00 | 2,293,118 | +0.10(+0.27%) |
Aug 08, 2014 | 37.13 | 37.70 | 35.12 | 36.90 | 4,689,077 | -3.15(-7.86%) |
Aug 07, 2014 | 40.10 | 40.34 | 39.71 | 40.05 | 818,727 | +0.29(+0.72%) |
Aug 06, 2014 | 39.62 | 40.26 | 39.35 | 39.77 | 971,586 | -0.20(-0.49%) |
Aug 05, 2014 | 38.87 | 40.08 | 38.53 | 39.97 | 946,851 | +1.10(+2.84%) |
Aug 04, 2014 | 38.90 | 39.11 | 38.35 | 38.86 | 733,595 | +0.18(+0.46%) |