Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.63 | 40.09 | 37.75 | 38.47 | 3,614,776 | +0.27(+0.72%) |
Oct 30, 2014 | 38.15 | 38.64 | 37.91 | 38.20 | 2,335,165 | -0.23(-0.61%) |
Oct 29, 2014 | 38.25 | 38.43 | 37.96 | 38.43 | 1,284,707 | +0.39(+1.03%) |
Oct 28, 2014 | 37.53 | 38.04 | 37.53 | 38.04 | 988,089 | +0.71(+1.91%) |
Oct 27, 2014 | 37.11 | 37.34 | 37.19 | 37.33 | 819,662 | +0.14(+0.37%) |
Oct 24, 2014 | 36.87 | 37.22 | 36.49 | 37.19 | 501,469 | +0.29(+0.80%) |
Oct 23, 2014 | 36.50 | 37.27 | 36.48 | 36.90 | 930,562 | +0.77(+2.14%) |
Oct 22, 2014 | 37.10 | 37.21 | 36.07 | 36.12 | 1,308,538 | -0.82(-2.22%) |
Oct 21, 2014 | 36.18 | 36.97 | 36.11 | 36.94 | 1,445,200 | +0.94(+2.61%) |
Oct 20, 2014 | 35.62 | 36.07 | 35.31 | 36.01 | 1,126,375 | +0.22(+0.60%) |
Oct 17, 2014 | 35.16 | 36.20 | 35.11 | 35.79 | 1,228,802 | +1.10(+3.19%) |
Oct 16, 2014 | 33.53 | 34.89 | 33.38 | 34.69 | 1,444,655 | +0.62(+1.81%) |
Oct 15, 2014 | 33.87 | 34.25 | 32.52 | 34.07 | 3,242,486 | -0.22(-0.66%) |
Oct 14, 2014 | 35.11 | 35.19 | 34.19 | 34.29 | 1,750,389 | -0.56(-1.60%) |
Oct 13, 2014 | 36.04 | 36.56 | 34.81 | 34.85 | 1,310,768 | -1.00(-2.78%) |
Oct 10, 2014 | 35.84 | 36.09 | 35.22 | 35.85 | 1,766,057 | +0.06(+0.16%) |
Oct 09, 2014 | 36.34 | 36.58 | 35.74 | 35.79 | 2,243,069 | -0.54(-1.48%) |
Oct 08, 2014 | 36.12 | 36.48 | 35.61 | 36.33 | 2,097,421 | +0.28(+0.79%) |
Oct 07, 2014 | 36.94 | 36.94 | 35.88 | 36.05 | 1,046,079 | -1.04(-2.80%) |
Oct 06, 2014 | 37.49 | 37.49 | 36.74 | 37.08 | 702,807 | -0.13(-0.34%) |
Oct 03, 2014 | 36.94 | 37.34 | 36.77 | 37.21 | 1,335,859 | +0.55(+1.49%) |
Oct 02, 2014 | 36.96 | 37.17 | 36.28 | 36.66 | 1,615,358 | -0.40(-1.08%) |
Oct 01, 2014 | 37.35 | 37.46 | 36.80 | 37.06 | 2,377,132 | -0.16(-0.42%) |
Sep 30, 2014 | 37.61 | 37.71 | 36.97 | 37.22 | 1,332,290 | -0.42(-1.12%) |
Sep 29, 2014 | 37.62 | 37.95 | 37.26 | 37.64 | 851,526 | -0.37(-0.98%) |
Sep 26, 2014 | 37.51 | 38.11 | 37.51 | 38.01 | 666,087 | +0.58(+1.54%) |
Sep 25, 2014 | 37.49 | 37.61 | 37.27 | 37.43 | 973,560 | -0.13(-0.34%) |
Sep 24, 2014 | 37.26 | 37.62 | 37.09 | 37.56 | 856,440 | +0.30(+0.81%) |
Sep 23, 2014 | 37.46 | 37.55 | 37.21 | 37.26 | 537,739 | -0.36(-0.96%) |
Sep 22, 2014 | 38.42 | 38.46 | 37.54 | 37.62 | 778,264 | -0.86(-2.24%) |
Sep 19, 2014 | 38.71 | 38.85 | 38.23 | 38.48 | 1,320,755 | -0.16(-0.41%) |
Sep 18, 2014 | 38.55 | 38.71 | 38.37 | 38.64 | 442,709 | +0.23(+0.61%) |
Sep 17, 2014 | 38.76 | 38.86 | 37.95 | 38.40 | 980,827 | -0.23(-0.61%) |
Sep 16, 2014 | 38.10 | 38.81 | 37.98 | 38.64 | 781,820 | +0.60(+1.57%) |
Sep 15, 2014 | 38.40 | 38.51 | 38.03 | 38.04 | 531,119 | -0.40(-1.04%) |
Sep 12, 2014 | 38.45 | 38.74 | 38.29 | 38.44 | 544,001 | -0.12(-0.30%) |
Sep 11, 2014 | 38.66 | 38.74 | 38.41 | 38.56 | 628,085 | -0.23(-0.61%) |
Sep 10, 2014 | 38.39 | 38.87 | 38.39 | 38.79 | 598,343 | +0.26(+0.69%) |
Sep 09, 2014 | 38.35 | 38.83 | 38.28 | 38.53 | 1,257,906 | +0.05(+0.13%) |
Sep 08, 2014 | 38.89 | 38.92 | 38.43 | 38.48 | 1,179,016 | -0.37(-0.96%) |
Sep 05, 2014 | 38.98 | 39.24 | 38.41 | 38.85 | 2,938,432 | +0.32(+0.84%) |
Sep 04, 2014 | 38.25 | 38.64 | 38.06 | 38.53 | 1,612,907 | +0.28(+0.74%) |
Sep 03, 2014 | 37.84 | 38.27 | 37.80 | 38.25 | 1,340,857 | +0.53(+1.40%) |
Sep 02, 2014 | 37.55 | 37.79 | 37.39 | 37.72 | 1,644,501 | +0.22(+0.57%) |
Aug 29, 2014 | 36.97 | 37.50 | 37.50 | 37.50 | 1,733,006 | +0.68(+1.86%) |
Aug 28, 2014 | 36.98 | 37.03 | 36.73 | 36.82 | 1,141,330 | -0.30(-0.82%) |
Aug 27, 2014 | 37.14 | 37.16 | 37.02 | 37.12 | 860,201 | +0.01(+0.03%) |
Aug 26, 2014 | 37.19 | 37.38 | 37.00 | 37.11 | 1,941,884 | +0.00(+0.00%) |
Aug 25, 2014 | 36.97 | 37.16 | 36.72 | 37.11 | 1,339,649 | +0.26(+0.72%) |
Aug 22, 2014 | 36.41 | 37.03 | 36.29 | 36.85 | 1,916,007 | +0.63(+1.73%) |
Aug 21, 2014 | 36.32 | 36.35 | 36.00 | 36.22 | 1,169,885 | -0.13(-0.35%) |
Aug 20, 2014 | 36.04 | 36.45 | 36.04 | 36.35 | 1,469,204 | +0.22(+0.60%) |
Aug 19, 2014 | 36.18 | 36.38 | 36.08 | 36.13 | 842,365 | -0.02(-0.05%) |
Aug 18, 2014 | 36.01 | 36.27 | 35.92 | 36.15 | 1,940,890 | +0.49(+1.37%) |
Aug 15, 2014 | 35.78 | 36.04 | 35.40 | 35.66 | 1,948,444 | +0.01(+0.03%) |
Aug 14, 2014 | 35.84 | 35.84 | 35.54 | 35.65 | 1,224,617 | -0.12(-0.33%) |
Aug 13, 2014 | 35.66 | 36.04 | 35.66 | 35.77 | 1,838,492 | +0.25(+0.72%) |
Aug 12, 2014 | 35.48 | 35.79 | 35.38 | 35.52 | 2,012,080 | +0.06(+0.17%) |
Aug 11, 2014 | 35.73 | 35.94 | 35.38 | 35.46 | 1,630,484 | +0.06(+0.17%) |
Aug 08, 2014 | 34.91 | 35.45 | 34.74 | 35.40 | 4,925,826 | -0.01(-0.03%) |
Aug 07, 2014 | 35.55 | 35.72 | 35.12 | 35.41 | 2,043,916 | -0.03(-0.08%) |
Aug 06, 2014 | 35.98 | 36.30 | 35.39 | 35.44 | 1,956,243 | -0.73(-2.03%) |
Aug 05, 2014 | 35.96 | 36.91 | 35.85 | 36.17 | 1,894,410 | +0.03(+0.08%) |
Aug 04, 2014 | 36.04 | 36.48 | 35.52 | 36.14 | 3,834,521 | +0.12(+0.33%) |