Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.55 | 41.72 | 41.15 | 41.38 | 943,032 | +0.27(+0.66%) |
Oct 30, 2014 | 40.69 | 41.51 | 40.52 | 41.11 | 383,535 | +0.29(+0.71%) |
Oct 29, 2014 | 41.08 | 41.08 | 40.47 | 40.82 | 418,967 | -0.21(-0.52%) |
Oct 28, 2014 | 40.69 | 41.15 | 40.60 | 41.03 | 331,476 | +0.46(+1.12%) |
Oct 27, 2014 | 40.54 | 40.87 | 40.58 | 40.58 | 275,563 | +0.00(+0.00%) |
Oct 24, 2014 | 40.62 | 40.93 | 40.38 | 40.58 | 268,509 | +0.04(+0.09%) |
Oct 23, 2014 | 40.17 | 40.67 | 39.94 | 40.54 | 409,788 | +0.80(+2.01%) |
Oct 22, 2014 | 39.97 | 40.20 | 39.66 | 39.74 | 310,052 | -0.07(-0.19%) |
Oct 21, 2014 | 39.42 | 39.82 | 39.27 | 39.81 | 357,126 | +0.65(+1.66%) |
Oct 20, 2014 | 38.69 | 39.17 | 38.34 | 39.16 | 390,164 | +0.41(+1.06%) |
Oct 17, 2014 | 38.09 | 39.20 | 38.09 | 38.75 | 546,519 | +0.88(+2.33%) |
Oct 16, 2014 | 37.34 | 38.04 | 37.16 | 37.87 | 482,838 | +0.04(+0.10%) |
Oct 15, 2014 | 37.25 | 38.16 | 36.82 | 37.83 | 525,034 | -0.04(-0.10%) |
Oct 14, 2014 | 38.03 | 38.23 | 37.67 | 37.87 | 391,365 | +0.12(+0.32%) |
Oct 13, 2014 | 38.12 | 38.45 | 37.69 | 37.75 | 248,252 | -0.43(-1.12%) |
Oct 10, 2014 | 38.34 | 38.67 | 37.67 | 38.18 | 550,107 | -0.18(-0.46%) |
Oct 09, 2014 | 38.99 | 39.01 | 38.33 | 38.35 | 347,815 | -0.72(-1.83%) |
Oct 08, 2014 | 38.65 | 39.12 | 38.46 | 39.07 | 424,253 | +0.39(+1.01%) |
Oct 07, 2014 | 38.83 | 39.12 | 38.61 | 38.68 | 328,591 | -0.29(-0.74%) |
Oct 06, 2014 | 39.13 | 39.30 | 38.87 | 38.97 | 334,212 | +0.08(+0.22%) |
Oct 03, 2014 | 38.75 | 39.09 | 38.72 | 38.88 | 334,012 | +0.41(+1.06%) |
Oct 02, 2014 | 38.40 | 38.73 | 38.26 | 38.47 | 434,797 | +0.07(+0.19%) |
Oct 01, 2014 | 38.54 | 38.80 | 38.16 | 38.40 | 566,377 | -0.14(-0.36%) |
Sep 30, 2014 | 39.18 | 39.19 | 38.54 | 38.54 | 477,511 | -0.63(-1.61%) |
Sep 29, 2014 | 38.76 | 39.27 | 38.74 | 39.17 | 310,786 | +0.13(+0.33%) |
Sep 26, 2014 | 39.40 | 39.60 | 38.97 | 39.04 | 511,038 | -0.28(-0.71%) |
Sep 25, 2014 | 39.89 | 39.89 | 39.14 | 39.32 | 421,993 | -0.61(-1.54%) |
Sep 24, 2014 | 39.58 | 39.94 | 39.40 | 39.94 | 451,270 | +0.43(+1.08%) |
Sep 23, 2014 | 40.14 | 40.14 | 39.48 | 39.51 | 259,198 | -0.79(-1.96%) |
Sep 22, 2014 | 40.57 | 40.71 | 40.29 | 40.30 | 292,301 | -0.38(-0.94%) |
Sep 19, 2014 | 41.16 | 41.29 | 40.64 | 40.68 | 489,778 | -0.18(-0.43%) |
Sep 18, 2014 | 40.84 | 41.18 | 40.74 | 40.86 | 428,221 | +0.05(+0.11%) |
Sep 17, 2014 | 41.36 | 41.36 | 40.45 | 40.81 | 622,939 | -0.48(-1.17%) |
Sep 16, 2014 | 40.53 | 41.34 | 40.31 | 41.29 | 979,695 | +0.75(+1.86%) |
Sep 15, 2014 | 40.39 | 40.82 | 40.34 | 40.54 | 653,502 | +0.07(+0.18%) |
Sep 12, 2014 | 40.21 | 40.82 | 40.18 | 40.47 | 527,179 | +0.19(+0.47%) |
Sep 11, 2014 | 39.74 | 40.33 | 39.72 | 40.28 | 350,082 | +0.36(+0.91%) |
Sep 10, 2014 | 39.85 | 40.24 | 39.84 | 39.92 | 672,288 | -0.05(-0.12%) |
Sep 09, 2014 | 40.44 | 40.55 | 39.93 | 39.96 | 522,982 | -0.44(-1.08%) |
Sep 08, 2014 | 40.15 | 40.54 | 40.13 | 40.40 | 453,543 | +0.27(+0.67%) |
Sep 05, 2014 | 40.25 | 40.47 | 39.91 | 40.13 | 361,008 | -0.06(-0.16%) |
Sep 04, 2014 | 40.56 | 40.82 | 40.07 | 40.19 | 389,026 | -0.36(-0.89%) |
Sep 03, 2014 | 41.02 | 41.13 | 40.55 | 40.55 | 769,986 | -0.15(-0.36%) |
Sep 02, 2014 | 40.71 | 41.01 | 40.52 | 40.70 | 384,887 | +0.09(+0.23%) |
Aug 29, 2014 | 40.68 | 40.61 | 40.61 | 40.61 | 232,045 | +0.01(+0.02%) |
Aug 28, 2014 | 40.46 | 40.75 | 40.34 | 40.60 | 226,716 | +0.05(+0.11%) |
Aug 27, 2014 | 40.34 | 40.60 | 40.19 | 40.55 | 242,212 | +0.22(+0.55%) |
Aug 26, 2014 | 40.45 | 40.78 | 40.30 | 40.33 | 381,671 | -0.06(-0.16%) |
Aug 25, 2014 | 40.71 | 40.71 | 40.35 | 40.40 | 219,497 | -0.11(-0.27%) |
Aug 22, 2014 | 40.56 | 40.76 | 40.45 | 40.51 | 328,712 | -0.06(-0.14%) |
Aug 21, 2014 | 40.31 | 40.75 | 40.16 | 40.56 | 582,495 | +0.43(+1.06%) |
Aug 20, 2014 | 40.14 | 40.17 | 39.77 | 40.14 | 361,659 | +0.04(+0.09%) |
Aug 19, 2014 | 40.05 | 40.21 | 39.92 | 40.10 | 269,006 | +0.17(+0.42%) |
Aug 18, 2014 | 39.46 | 40.07 | 39.32 | 39.93 | 513,875 | +0.60(+1.53%) |
Aug 15, 2014 | 39.32 | 39.44 | 38.36 | 39.33 | 454,853 | +0.33(+0.86%) |
Aug 14, 2014 | 39.05 | 39.20 | 38.92 | 39.00 | 381,735 | +0.08(+0.21%) |
Aug 13, 2014 | 38.51 | 39.01 | 38.51 | 38.91 | 331,005 | +0.45(+1.18%) |
Aug 12, 2014 | 38.29 | 38.49 | 37.99 | 38.46 | 672,482 | +0.16(+0.41%) |
Aug 11, 2014 | 38.28 | 38.71 | 38.26 | 38.30 | 461,746 | +0.03(+0.07%) |
Aug 08, 2014 | 37.30 | 38.05 | 37.30 | 38.27 | 557,460 | +1.00(+2.69%) |
Aug 07, 2014 | 36.71 | 37.84 | 36.40 | 37.27 | 770,317 | -0.39(-1.03%) |
Aug 06, 2014 | 36.87 | 37.93 | 36.71 | 37.66 | 537,173 | +0.60(+1.63%) |
Aug 05, 2014 | 36.54 | 37.38 | 36.38 | 37.06 | 449,111 | +0.42(+1.14%) |
Aug 04, 2014 | 36.58 | 36.70 | 36.12 | 36.64 | 456,731 | +0.12(+0.33%) |