Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.47 | 38.14 | 37.32 | 37.95 | 109,441 | -1.80(-4.53%) |
Oct 30, 2014 | 40.09 | 40.19 | 39.59 | 39.75 | 55,783 | -0.88(-2.17%) |
Oct 29, 2014 | 41.43 | 41.59 | 40.45 | 40.63 | 67,727 | -1.16(-2.78%) |
Oct 28, 2014 | 42.12 | 42.12 | 41.38 | 41.79 | 12,785 | +0.02(+0.05%) |
Oct 27, 2014 | 41.78 | 41.93 | 41.76 | 41.77 | 57,158 | -0.16(-0.38%) |
Oct 24, 2014 | 42.22 | 42.22 | 41.81 | 41.93 | 7,169 | -0.09(-0.21%) |
Oct 23, 2014 | 42.17 | 42.28 | 41.66 | 42.02 | 80,331 | -0.67(-1.57%) |
Oct 22, 2014 | 42.99 | 43.04 | 42.61 | 42.69 | 40,632 | -0.45(-1.04%) |
Oct 21, 2014 | 43.38 | 43.54 | 43.13 | 43.14 | 25,246 | +0.15(+0.35%) |
Oct 20, 2014 | 43.00 | 43.09 | 42.83 | 42.99 | 15,527 | +0.55(+1.30%) |
Oct 17, 2014 | 42.47 | 42.54 | 42.44 | 42.44 | 27,424 | -0.21(-0.49%) |
Oct 16, 2014 | 42.50 | 42.84 | 42.44 | 42.65 | 15,682 | +0.17(+0.40%) |
Oct 15, 2014 | 42.56 | 43.22 | 42.21 | 42.48 | 94,572 | +0.36(+0.85%) |
Oct 14, 2014 | 42.22 | 42.36 | 42.00 | 42.12 | 15,561 | -0.08(-0.19%) |
Oct 13, 2014 | 41.79 | 42.26 | 41.76 | 42.20 | 94,822 | +0.67(+1.61%) |
Oct 10, 2014 | 41.62 | 41.62 | 41.15 | 41.53 | 47,246 | -0.01(-0.02%) |
Oct 09, 2014 | 41.60 | 41.91 | 41.43 | 41.54 | 42,725 | +0.14(+0.34%) |
Oct 08, 2014 | 41.05 | 41.47 | 40.24 | 41.40 | 59,339 | +0.74(+1.82%) |
Oct 07, 2014 | 40.68 | 40.79 | 40.42 | 40.66 | 31,875 | +0.21(+0.52%) |
Oct 06, 2014 | 39.74 | 40.62 | 39.71 | 40.45 | 26,871 | +1.05(+2.66%) |
Oct 03, 2014 | 39.84 | 40.03 | 39.31 | 39.40 | 114,772 | -1.50(-3.67%) |
Oct 02, 2014 | 40.91 | 41.14 | 40.69 | 40.90 | 21,479 | -0.02(-0.05%) |
Oct 01, 2014 | 40.75 | 41.27 | 40.75 | 40.92 | 20,916 | +0.33(+0.81%) |
Sep 30, 2014 | 40.72 | 41.11 | 40.30 | 40.59 | 24,956 | -0.53(-1.29%) |
Sep 29, 2014 | 41.39 | 41.39 | 41.04 | 41.12 | 15,257 | -0.05(-0.12%) |
Sep 26, 2014 | 41.14 | 41.17 | 40.76 | 41.17 | 15,528 | -0.24(-0.58%) |
Sep 25, 2014 | 40.54 | 41.61 | 40.54 | 41.41 | 31,308 | +0.29(+0.71%) |
Sep 24, 2014 | 41.27 | 41.38 | 41.08 | 41.12 | 14,491 | -0.36(-0.87%) |
Sep 23, 2014 | 41.70 | 41.78 | 41.36 | 41.48 | 32,674 | +0.40(+0.97%) |
Sep 22, 2014 | 40.85 | 41.30 | 40.83 | 41.08 | 49,821 | -0.04(-0.10%) |
Sep 19, 2014 | 41.41 | 41.51 | 40.90 | 41.12 | 71,190 | -0.58(-1.39%) |
Sep 18, 2014 | 41.32 | 41.87 | 41.28 | 41.70 | 19,834 | +0.23(+0.54%) |
Sep 17, 2014 | 42.45 | 42.55 | 41.48 | 41.48 | 27,200 | -0.96(-2.27%) |
Sep 16, 2014 | 42.40 | 42.74 | 42.08 | 42.44 | 27,448 | +0.11(+0.26%) |
Sep 15, 2014 | 42.30 | 42.41 | 42.18 | 42.33 | 15,253 | +0.20(+0.47%) |
Sep 12, 2014 | 42.24 | 42.46 | 41.87 | 42.13 | 61,824 | -0.77(-1.79%) |
Sep 11, 2014 | 43.00 | 43.03 | 42.45 | 42.90 | 59,669 | -0.56(-1.29%) |
Sep 10, 2014 | 43.38 | 43.59 | 43.05 | 43.46 | 25,507 | -0.46(-1.04%) |
Sep 09, 2014 | 43.71 | 43.92 | 43.30 | 43.92 | 21,372 | +0.08(+0.18%) |
Sep 08, 2014 | 44.52 | 44.52 | 43.58 | 43.84 | 63,279 | -0.87(-1.95%) |
Sep 05, 2014 | 44.56 | 44.75 | 44.46 | 44.71 | 44,312 | +0.35(+0.79%) |
Sep 04, 2014 | 45.17 | 45.17 | 44.21 | 44.36 | 56,719 | -0.49(-1.09%) |
Sep 03, 2014 | 44.55 | 44.90 | 44.54 | 44.85 | 34,725 | +0.33(+0.74%) |
Sep 02, 2014 | 44.75 | 44.80 | 44.42 | 44.52 | 108,496 | -1.59(-3.45%) |
Aug 29, 2014 | 46.12 | 46.11 | 46.11 | 46.11 | 19,300 | -0.14(-0.30%) |
Aug 28, 2014 | 46.40 | 46.51 | 46.18 | 46.25 | 28,864 | +0.48(+1.05%) |
Aug 27, 2014 | 46.03 | 46.03 | 45.70 | 45.77 | 9,751 | +0.00(+0.00%) |
Aug 26, 2014 | 46.39 | 46.39 | 45.75 | 45.77 | 14,830 | +0.46(+1.02%) |
Aug 25, 2014 | 45.50 | 45.50 | 45.29 | 45.31 | 14,581 | -0.35(-0.77%) |
Aug 22, 2014 | 45.51 | 45.72 | 45.20 | 45.66 | 45,896 | +0.24(+0.53%) |
Aug 21, 2014 | 45.42 | 45.67 | 45.15 | 45.42 | 48,444 | -0.99(-2.13%) |
Aug 20, 2014 | 46.79 | 46.86 | 46.23 | 46.41 | 35,969 | -0.36(-0.77%) |
Aug 19, 2014 | 46.93 | 46.95 | 46.65 | 46.77 | 32,911 | -0.21(-0.45%) |
Aug 18, 2014 | 46.79 | 47.10 | 46.79 | 46.98 | 16,917 | -0.34(-0.72%) |
Aug 15, 2014 | 46.71 | 47.77 | 46.58 | 47.32 | 46,363 | -0.68(-1.42%) |
Aug 14, 2014 | 48.08 | 48.18 | 48.08 | 48.00 | 13,902 | +0.05(+0.10%) |
Aug 13, 2014 | 47.99 | 48.22 | 47.88 | 47.95 | 16,075 | +0.18(+0.38%) |
Aug 12, 2014 | 48.04 | 48.42 | 47.75 | 47.77 | 29,275 | +0.00(+0.00%) |
Aug 11, 2014 | 47.70 | 47.83 | 47.55 | 47.77 | 12,058 | -0.17(-0.35%) |
Aug 08, 2014 | 47.93 | 48.07 | 47.73 | 47.94 | 28,564 | +0.01(+0.02%) |
Aug 07, 2014 | 47.48 | 48.15 | 47.36 | 47.93 | 45,893 | +0.31(+0.66%) |
Aug 06, 2014 | 47.67 | 47.80 | 47.46 | 47.62 | 67,264 | +1.37(+2.95%) |
Aug 05, 2014 | 46.06 | 46.69 | 45.88 | 46.25 | 30,172 | -0.04(-0.09%) |
Aug 04, 2014 | 46.52 | 46.63 | 46.11 | 46.29 | 36,518 | -0.33(-0.71%) |