Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.67 | 40.73 | 39.67 | 40.42 | 601,346 | +1.85(+4.79%) |
Oct 30, 2014 | 38.17 | 38.62 | 37.33 | 38.57 | 504,587 | +0.17(+0.45%) |
Oct 29, 2014 | 38.71 | 38.97 | 37.84 | 38.40 | 607,123 | -0.48(-1.25%) |
Oct 28, 2014 | 41.67 | 42.08 | 37.84 | 38.88 | 1,043,561 | +2.30(+6.27%) |
Oct 27, 2014 | 37.02 | 37.45 | 37.02 | 36.59 | 622,467 | -0.43(-1.16%) |
Oct 24, 2014 | 36.31 | 37.16 | 35.88 | 37.02 | 457,952 | +0.80(+2.22%) |
Oct 23, 2014 | 36.27 | 36.55 | 36.19 | 36.21 | 454,134 | +0.35(+0.97%) |
Oct 22, 2014 | 36.25 | 36.50 | 35.79 | 35.87 | 487,416 | -0.16(-0.46%) |
Oct 21, 2014 | 35.28 | 36.23 | 35.17 | 36.03 | 800,963 | +1.00(+2.85%) |
Oct 20, 2014 | 34.66 | 35.59 | 34.54 | 35.03 | 530,437 | +0.25(+0.71%) |
Oct 17, 2014 | 35.30 | 36.09 | 34.29 | 34.79 | 602,652 | +0.01(+0.03%) |
Oct 16, 2014 | 32.55 | 35.06 | 32.28 | 34.78 | 943,183 | +1.69(+5.11%) |
Oct 15, 2014 | 31.56 | 33.39 | 31.09 | 33.09 | 730,275 | +1.55(+4.93%) |
Oct 14, 2014 | 31.94 | 33.07 | 31.46 | 31.53 | 667,986 | -0.20(-0.63%) |
Oct 13, 2014 | 32.62 | 33.13 | 31.33 | 31.73 | 1,042,729 | -0.85(-2.61%) |
Oct 10, 2014 | 36.59 | 36.59 | 32.58 | 32.58 | 1,387,574 | -5.82(-15.15%) |
Oct 09, 2014 | 39.74 | 39.95 | 37.97 | 38.40 | 348,483 | -1.47(-3.69%) |
Oct 08, 2014 | 38.88 | 39.92 | 38.13 | 39.87 | 508,172 | +0.81(+2.08%) |
Oct 07, 2014 | 39.95 | 40.42 | 38.93 | 39.06 | 580,023 | -1.24(-3.09%) |
Oct 06, 2014 | 40.35 | 40.49 | 39.92 | 40.30 | 283,065 | +0.16(+0.39%) |
Oct 03, 2014 | 40.40 | 40.76 | 40.07 | 40.15 | 281,738 | -0.19(-0.46%) |
Oct 02, 2014 | 39.66 | 40.43 | 39.54 | 40.33 | 271,990 | +0.56(+1.41%) |
Oct 01, 2014 | 40.38 | 40.49 | 39.61 | 39.77 | 427,355 | -0.52(-1.29%) |
Sep 30, 2014 | 40.74 | 40.94 | 40.29 | 40.29 | 425,238 | -0.51(-1.26%) |
Sep 29, 2014 | 40.27 | 40.81 | 40.27 | 40.81 | 239,229 | -0.04(-0.09%) |
Sep 26, 2014 | 40.54 | 40.95 | 40.54 | 40.84 | 206,293 | +0.46(+1.13%) |
Sep 25, 2014 | 40.89 | 40.89 | 40.18 | 40.38 | 325,431 | -0.52(-1.27%) |
Sep 24, 2014 | 40.49 | 41.28 | 40.48 | 40.90 | 198,496 | +0.40(+0.99%) |
Sep 23, 2014 | 40.58 | 41.21 | 40.18 | 40.50 | 324,555 | -0.12(-0.29%) |
Sep 22, 2014 | 41.26 | 41.50 | 40.59 | 40.62 | 286,339 | -0.81(-1.96%) |
Sep 19, 2014 | 42.85 | 42.85 | 41.11 | 41.43 | 756,407 | -1.65(-3.83%) |
Sep 18, 2014 | 42.17 | 43.44 | 42.17 | 43.08 | 269,882 | +0.95(+2.25%) |
Sep 17, 2014 | 41.73 | 42.58 | 41.73 | 42.13 | 270,350 | +0.37(+0.89%) |
Sep 16, 2014 | 41.18 | 42.00 | 41.02 | 41.76 | 395,066 | +0.42(+1.01%) |
Sep 15, 2014 | 41.93 | 41.93 | 41.15 | 41.34 | 177,683 | -0.67(-1.58%) |
Sep 12, 2014 | 42.17 | 42.17 | 41.46 | 42.01 | 292,933 | -0.04(-0.09%) |
Sep 11, 2014 | 41.34 | 42.15 | 41.34 | 42.04 | 164,991 | +0.36(+0.88%) |
Sep 10, 2014 | 41.90 | 42.08 | 41.17 | 41.68 | 374,118 | -0.15(-0.35%) |
Sep 09, 2014 | 42.70 | 43.16 | 41.81 | 41.83 | 329,219 | -1.03(-2.40%) |
Sep 08, 2014 | 42.84 | 43.52 | 42.67 | 42.86 | 172,565 | -0.21(-0.49%) |
Sep 05, 2014 | 42.59 | 43.37 | 42.55 | 43.06 | 269,809 | +0.30(+0.70%) |
Sep 04, 2014 | 42.96 | 43.42 | 42.60 | 42.76 | 247,562 | -0.01(-0.02%) |
Sep 03, 2014 | 43.61 | 43.76 | 42.65 | 42.77 | 329,033 | -0.69(-1.59%) |
Sep 02, 2014 | 43.58 | 43.98 | 43.15 | 43.47 | 530,800 | -0.09(-0.21%) |
Aug 29, 2014 | 42.65 | 43.56 | 43.56 | 43.56 | 279,392 | +0.93(+2.18%) |
Aug 28, 2014 | 42.43 | 42.83 | 42.21 | 42.63 | 177,706 | -0.05(-0.11%) |
Aug 27, 2014 | 42.71 | 42.89 | 42.20 | 42.67 | 249,599 | -0.12(-0.28%) |
Aug 26, 2014 | 41.93 | 43.53 | 41.93 | 42.79 | 668,303 | +1.08(+2.58%) |
Aug 25, 2014 | 42.46 | 42.49 | 41.60 | 41.72 | 298,149 | -0.49(-1.17%) |
Aug 22, 2014 | 41.48 | 42.44 | 41.15 | 42.21 | 308,391 | +0.55(+1.31%) |
Aug 21, 2014 | 41.95 | 42.02 | 40.98 | 41.66 | 389,862 | -0.29(-0.70%) |
Aug 20, 2014 | 41.32 | 42.49 | 41.09 | 41.95 | 539,808 | +0.56(+1.34%) |
Aug 19, 2014 | 40.69 | 41.48 | 40.58 | 41.40 | 323,569 | +0.84(+2.07%) |
Aug 18, 2014 | 40.54 | 40.64 | 40.07 | 40.56 | 242,721 | +0.39(+0.98%) |
Aug 15, 2014 | 40.31 | 40.69 | 39.67 | 40.17 | 253,428 | +0.33(+0.82%) |
Aug 14, 2014 | 40.38 | 40.38 | 39.73 | 39.84 | 153,575 | -0.36(-0.91%) |
Aug 13, 2014 | 39.80 | 40.42 | 39.66 | 40.20 | 263,699 | +0.75(+1.89%) |
Aug 12, 2014 | 38.66 | 39.48 | 38.42 | 39.45 | 350,026 | +0.74(+1.91%) |
Aug 11, 2014 | 38.75 | 39.01 | 38.52 | 38.72 | 258,000 | +0.07(+0.19%) |
Aug 08, 2014 | 38.32 | 39.02 | 38.17 | 38.64 | 267,186 | +0.18(+0.47%) |
Aug 07, 2014 | 38.65 | 38.93 | 38.12 | 38.46 | 451,718 | -0.16(-0.40%) |
Aug 06, 2014 | 38.15 | 39.01 | 38.15 | 38.62 | 329,612 | -0.04(-0.09%) |
Aug 05, 2014 | 37.49 | 38.73 | 37.49 | 38.65 | 417,336 | +0.78(+2.07%) |
Aug 04, 2014 | 37.75 | 38.03 | 37.11 | 37.87 | 451,787 | +0.04(+0.10%) |