Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.75 | 41.85 | 40.66 | 40.91 | 133,746 | -0.05(-0.12%) |
Oct 30, 2014 | 40.17 | 41.09 | 39.66 | 40.96 | 65,945 | +0.72(+1.79%) |
Oct 29, 2014 | 39.95 | 40.68 | 39.89 | 40.24 | 89,234 | +0.26(+0.65%) |
Oct 28, 2014 | 38.95 | 40.00 | 38.95 | 39.98 | 188,225 | +1.08(+2.78%) |
Oct 27, 2014 | 37.93 | 39.00 | 38.29 | 38.90 | 103,742 | +0.61(+1.59%) |
Oct 24, 2014 | 38.52 | 38.93 | 38.05 | 38.29 | 148,035 | -0.13(-0.34%) |
Oct 23, 2014 | 38.33 | 38.65 | 37.92 | 38.42 | 219,121 | +0.59(+1.56%) |
Oct 22, 2014 | 38.47 | 38.48 | 37.74 | 37.83 | 100,926 | -0.39(-1.02%) |
Oct 21, 2014 | 38.31 | 38.34 | 35.32 | 38.22 | 292,275 | +0.20(+0.54%) |
Oct 20, 2014 | 37.51 | 38.59 | 37.51 | 38.02 | 189,942 | +0.19(+0.49%) |
Oct 17, 2014 | 38.78 | 38.92 | 37.75 | 37.83 | 88,455 | -0.44(-1.15%) |
Oct 16, 2014 | 37.45 | 38.78 | 37.45 | 38.27 | 92,317 | +0.24(+0.63%) |
Oct 15, 2014 | 37.25 | 38.48 | 36.82 | 38.03 | 99,691 | +0.41(+1.09%) |
Oct 14, 2014 | 37.24 | 37.99 | 37.24 | 37.62 | 91,430 | +0.79(+2.14%) |
Oct 13, 2014 | 36.32 | 37.67 | 36.32 | 36.83 | 83,617 | +0.56(+1.54%) |
Oct 10, 2014 | 35.65 | 37.33 | 35.46 | 36.27 | 180,752 | +0.44(+1.23%) |
Oct 09, 2014 | 36.48 | 36.63 | 35.75 | 35.83 | 36,807 | -0.79(-2.16%) |
Oct 08, 2014 | 36.21 | 36.72 | 35.68 | 36.62 | 87,466 | +0.22(+0.60%) |
Oct 07, 2014 | 36.29 | 36.83 | 36.14 | 36.40 | 102,714 | -0.21(-0.57%) |
Oct 06, 2014 | 37.63 | 37.88 | 36.56 | 36.61 | 70,747 | -1.08(-2.87%) |
Oct 03, 2014 | 37.72 | 38.21 | 37.51 | 37.69 | 44,144 | +0.40(+1.07%) |
Oct 02, 2014 | 37.14 | 37.88 | 36.93 | 37.29 | 73,131 | +0.24(+0.65%) |
Oct 01, 2014 | 36.95 | 37.63 | 36.30 | 37.05 | 95,346 | +0.19(+0.52%) |
Sep 30, 2014 | 37.62 | 37.65 | 36.60 | 36.86 | 138,389 | -0.79(-2.10%) |
Sep 29, 2014 | 37.61 | 38.15 | 37.51 | 37.65 | 53,942 | -0.28(-0.74%) |
Sep 26, 2014 | 37.53 | 38.23 | 37.53 | 37.93 | 68,984 | +0.67(+1.80%) |
Sep 25, 2014 | 37.52 | 37.96 | 36.97 | 37.26 | 69,785 | -0.33(-0.88%) |
Sep 24, 2014 | 37.69 | 37.96 | 37.28 | 37.59 | 60,863 | +0.00(+0.00%) |
Sep 23, 2014 | 37.33 | 37.99 | 37.31 | 37.59 | 81,751 | +0.09(+0.24%) |
Sep 22, 2014 | 37.37 | 37.75 | 37.29 | 37.50 | 104,969 | -0.27(-0.71%) |
Sep 19, 2014 | 39.22 | 39.52 | 37.69 | 37.77 | 141,264 | -1.35(-3.45%) |
Sep 18, 2014 | 39.52 | 39.52 | 38.83 | 39.12 | 58,930 | -0.34(-0.86%) |
Sep 17, 2014 | 39.47 | 39.95 | 39.18 | 39.46 | 109,140 | +0.11(+0.28%) |
Sep 16, 2014 | 39.47 | 39.72 | 38.90 | 39.35 | 92,335 | -0.13(-0.33%) |
Sep 15, 2014 | 39.18 | 39.76 | 38.73 | 39.48 | 162,138 | +0.57(+1.46%) |
Sep 12, 2014 | 39.49 | 39.49 | 38.34 | 38.91 | 75,544 | -0.54(-1.37%) |
Sep 11, 2014 | 38.76 | 39.78 | 38.71 | 39.45 | 123,270 | +0.58(+1.49%) |
Sep 10, 2014 | 39.23 | 39.66 | 38.61 | 38.87 | 103,804 | -0.38(-0.97%) |
Sep 09, 2014 | 39.73 | 39.73 | 39.00 | 39.25 | 71,883 | -0.44(-1.11%) |
Sep 08, 2014 | 39.45 | 40.25 | 39.06 | 39.69 | 132,130 | +0.20(+0.51%) |
Sep 05, 2014 | 39.32 | 39.74 | 39.32 | 39.49 | 95,654 | +0.04(+0.10%) |
Sep 04, 2014 | 39.00 | 39.83 | 38.98 | 39.45 | 351,129 | +0.48(+1.23%) |
Sep 03, 2014 | 39.50 | 39.50 | 38.61 | 38.97 | 145,737 | -0.33(-0.84%) |
Sep 02, 2014 | 39.39 | 39.45 | 38.91 | 39.30 | 201,094 | +0.08(+0.20%) |
Aug 29, 2014 | 38.50 | 39.22 | 39.22 | 39.22 | 135,000 | +0.79(+2.06%) |
Aug 28, 2014 | 37.94 | 38.50 | 37.68 | 38.43 | 114,847 | +0.42(+1.10%) |
Aug 27, 2014 | 37.73 | 38.22 | 37.59 | 38.01 | 256,228 | -0.65(-1.68%) |
Aug 26, 2014 | 38.30 | 38.75 | 38.00 | 38.66 | 108,230 | +0.35(+0.91%) |
Aug 25, 2014 | 38.09 | 38.64 | 37.83 | 38.31 | 171,821 | +0.34(+0.90%) |
Aug 22, 2014 | 37.41 | 38.23 | 36.96 | 37.97 | 81,378 | +0.15(+0.40%) |
Aug 21, 2014 | 37.26 | 38.72 | 36.38 | 37.82 | 134,658 | +0.56(+1.50%) |
Aug 20, 2014 | 36.52 | 37.65 | 36.52 | 37.26 | 141,350 | +0.38(+1.03%) |
Aug 19, 2014 | 35.14 | 37.74 | 34.19 | 36.88 | 608,887 | +5.55(+17.71%) |
Aug 18, 2014 | 30.83 | 31.47 | 30.47 | 31.33 | 74,717 | +0.86(+2.82%) |
Aug 15, 2014 | 30.99 | 30.99 | 30.10 | 30.47 | 69,627 | -0.21(-0.68%) |
Aug 14, 2014 | 30.83 | 30.86 | 30.55 | 30.68 | 54,975 | -0.08(-0.26%) |
Aug 13, 2014 | 31.12 | 31.47 | 30.61 | 30.76 | 38,370 | -0.21(-0.68%) |
Aug 12, 2014 | 31.47 | 31.86 | 30.88 | 30.97 | 50,225 | -0.75(-2.36%) |
Aug 11, 2014 | 31.03 | 31.99 | 31.03 | 31.72 | 83,683 | +0.94(+3.05%) |
Aug 08, 2014 | 30.67 | 31.14 | 30.37 | 30.78 | 88,006 | +0.15(+0.49%) |
Aug 07, 2014 | 30.80 | 31.05 | 30.39 | 30.63 | 25,549 | -0.06(-0.20%) |
Aug 06, 2014 | 30.22 | 30.99 | 30.22 | 30.69 | 34,934 | +0.39(+1.29%) |
Aug 05, 2014 | 30.08 | 31.08 | 29.68 | 30.30 | 69,180 | +0.16(+0.53%) |
Aug 04, 2014 | 29.81 | 30.23 | 29.40 | 30.14 | 213,475 | +0.52(+1.76%) |