Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.46 | 40.93 | 39.92 | 40.86 | 295,720 | +1.15(+2.89%) |
Oct 30, 2014 | 39.95 | 39.95 | 38.64 | 39.72 | 300,627 | -0.09(-0.23%) |
Oct 29, 2014 | 40.91 | 41.46 | 39.68 | 39.81 | 251,424 | -0.73(-1.80%) |
Oct 28, 2014 | 39.14 | 40.56 | 39.14 | 40.54 | 285,566 | +1.54(+3.95%) |
Oct 27, 2014 | 38.94 | 39.05 | 39.13 | 39.00 | 122,719 | -0.13(-0.34%) |
Oct 24, 2014 | 39.19 | 39.20 | 38.79 | 39.13 | 132,217 | +0.06(+0.15%) |
Oct 23, 2014 | 38.68 | 39.30 | 38.68 | 39.07 | 133,959 | +0.80(+2.10%) |
Oct 22, 2014 | 38.76 | 39.03 | 38.13 | 38.27 | 126,877 | -0.53(-1.36%) |
Oct 21, 2014 | 37.88 | 38.80 | 37.86 | 38.79 | 160,206 | +1.07(+2.84%) |
Oct 20, 2014 | 37.20 | 37.75 | 36.97 | 37.72 | 230,013 | +0.33(+0.90%) |
Oct 17, 2014 | 37.97 | 37.99 | 37.34 | 37.39 | 304,358 | -0.26(-0.69%) |
Oct 16, 2014 | 37.54 | 37.84 | 37.12 | 37.65 | 310,813 | -0.28(-0.73%) |
Oct 15, 2014 | 37.35 | 38.25 | 36.85 | 37.92 | 234,249 | +0.18(+0.49%) |
Oct 14, 2014 | 37.43 | 38.33 | 37.43 | 37.74 | 196,745 | +0.69(+1.88%) |
Oct 13, 2014 | 37.15 | 37.92 | 37.14 | 37.04 | 201,123 | -0.03(-0.09%) |
Oct 10, 2014 | 37.44 | 37.80 | 37.01 | 37.08 | 169,444 | -0.55(-1.47%) |
Oct 09, 2014 | 38.80 | 38.80 | 37.55 | 37.63 | 194,255 | -1.19(-3.06%) |
Oct 08, 2014 | 37.85 | 38.87 | 37.45 | 38.82 | 254,176 | +0.87(+2.29%) |
Oct 07, 2014 | 38.53 | 38.53 | 37.92 | 37.95 | 167,197 | -0.70(-1.82%) |
Oct 06, 2014 | 38.62 | 38.87 | 38.38 | 38.65 | 195,623 | +0.13(+0.33%) |
Oct 03, 2014 | 38.94 | 38.96 | 38.42 | 38.53 | 178,728 | +0.00(+0.00%) |
Oct 02, 2014 | 37.82 | 38.69 | 37.76 | 38.53 | 204,190 | +0.66(+1.75%) |
Oct 01, 2014 | 38.28 | 38.41 | 37.75 | 37.86 | 293,167 | -0.35(-0.92%) |
Sep 30, 2014 | 38.87 | 38.98 | 38.12 | 38.22 | 265,213 | -0.57(-1.47%) |
Sep 29, 2014 | 38.87 | 39.22 | 38.74 | 38.79 | 165,158 | -0.48(-1.22%) |
Sep 26, 2014 | 38.93 | 39.36 | 38.74 | 39.26 | 247,753 | +0.51(+1.32%) |
Sep 25, 2014 | 39.27 | 39.32 | 38.69 | 38.75 | 150,520 | -0.67(-1.70%) |
Sep 24, 2014 | 39.25 | 39.51 | 39.10 | 39.42 | 120,615 | +0.25(+0.64%) |
Sep 23, 2014 | 39.43 | 39.61 | 39.10 | 39.17 | 131,655 | -0.39(-0.97%) |
Sep 22, 2014 | 39.93 | 39.93 | 39.52 | 39.56 | 142,537 | -0.49(-1.21%) |
Sep 19, 2014 | 40.53 | 40.88 | 39.98 | 40.04 | 347,840 | -0.48(-1.18%) |
Sep 18, 2014 | 40.24 | 40.56 | 40.15 | 40.52 | 102,444 | +0.46(+1.15%) |
Sep 17, 2014 | 40.35 | 40.44 | 39.91 | 40.06 | 228,014 | -0.17(-0.42%) |
Sep 16, 2014 | 40.37 | 40.58 | 40.19 | 40.23 | 171,348 | -0.21(-0.52%) |
Sep 15, 2014 | 40.59 | 40.73 | 40.20 | 40.44 | 127,764 | -0.21(-0.51%) |
Sep 12, 2014 | 41.16 | 41.18 | 40.52 | 40.64 | 173,061 | -0.45(-1.10%) |
Sep 11, 2014 | 40.63 | 41.26 | 40.51 | 41.10 | 183,620 | +0.36(+0.88%) |
Sep 10, 2014 | 40.64 | 40.77 | 40.39 | 40.74 | 85,390 | +0.03(+0.08%) |
Sep 09, 2014 | 41.06 | 41.22 | 40.63 | 40.70 | 172,965 | -0.31(-0.76%) |
Sep 08, 2014 | 41.17 | 41.26 | 40.97 | 41.01 | 146,526 | -0.12(-0.28%) |
Sep 05, 2014 | 40.80 | 41.26 | 40.77 | 41.13 | 111,890 | +0.18(+0.45%) |
Sep 04, 2014 | 40.85 | 41.27 | 40.85 | 40.95 | 97,891 | +0.12(+0.29%) |
Sep 03, 2014 | 41.21 | 41.26 | 40.73 | 40.83 | 123,066 | -0.30(-0.73%) |
Sep 02, 2014 | 40.93 | 41.36 | 40.85 | 41.13 | 124,156 | +0.35(+0.86%) |
Aug 29, 2014 | 40.86 | 40.78 | 40.78 | 40.78 | 186,701 | -0.05(-0.12%) |
Aug 28, 2014 | 41.00 | 41.21 | 40.81 | 40.83 | 239,412 | -0.35(-0.85%) |
Aug 27, 2014 | 41.38 | 41.38 | 41.13 | 41.18 | 84,842 | -0.05(-0.12%) |
Aug 26, 2014 | 41.08 | 41.26 | 41.05 | 41.23 | 140,921 | +0.13(+0.31%) |
Aug 25, 2014 | 41.09 | 41.14 | 40.80 | 41.10 | 136,211 | +0.14(+0.35%) |
Aug 22, 2014 | 40.77 | 40.77 | 40.62 | 40.96 | 121,734 | +0.18(+0.43%) |
Aug 21, 2014 | 40.53 | 40.97 | 40.44 | 40.79 | 168,816 | +0.31(+0.77%) |
Aug 20, 2014 | 40.35 | 40.59 | 40.27 | 40.48 | 82,932 | -0.08(-0.19%) |
Aug 19, 2014 | 40.54 | 40.72 | 40.44 | 40.55 | 83,327 | +0.08(+0.21%) |
Aug 18, 2014 | 40.18 | 40.68 | 40.18 | 40.47 | 165,418 | +0.52(+1.30%) |
Aug 15, 2014 | 40.30 | 40.30 | 39.55 | 39.95 | 385,049 | -0.07(-0.17%) |
Aug 14, 2014 | 39.20 | 40.07 | 39.20 | 40.02 | 243,632 | +0.70(+1.79%) |
Aug 13, 2014 | 38.71 | 39.68 | 38.71 | 39.31 | 453,929 | -1.53(-3.75%) |
Aug 12, 2014 | 40.67 | 40.94 | 40.53 | 40.85 | 193,672 | +0.13(+0.33%) |
Aug 11, 2014 | 40.65 | 40.89 | 40.52 | 40.71 | 221,710 | +0.08(+0.21%) |
Aug 08, 2014 | 40.18 | 40.60 | 39.99 | 40.63 | 248,377 | +0.32(+0.79%) |
Aug 07, 2014 | 40.56 | 40.75 | 40.19 | 40.31 | 139,239 | -0.01(-0.02%) |
Aug 06, 2014 | 40.02 | 40.50 | 40.02 | 40.32 | 159,381 | +0.06(+0.14%) |
Aug 05, 2014 | 40.37 | 40.69 | 40.10 | 40.26 | 157,244 | -0.29(-0.72%) |
Aug 04, 2014 | 40.42 | 40.62 | 39.97 | 40.55 | 210,873 | +0.40(+1.00%) |