Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.62 | 42.63 | 41.73 | 41.85 | 128,066 | -0.08(-0.19%) |
Oct 30, 2014 | 41.76 | 42.61 | 40.96 | 41.92 | 112,557 | +0.27(+0.64%) |
Oct 29, 2014 | 40.41 | 42.18 | 40.41 | 41.66 | 144,787 | +1.25(+3.09%) |
Oct 28, 2014 | 39.47 | 40.52 | 39.18 | 40.41 | 98,071 | +1.22(+3.12%) |
Oct 27, 2014 | 39.21 | 39.36 | 38.84 | 39.18 | 25,232 | -0.17(-0.44%) |
Oct 24, 2014 | 39.45 | 39.97 | 39.04 | 39.36 | 41,856 | +0.07(+0.18%) |
Oct 23, 2014 | 40.10 | 40.35 | 39.18 | 39.29 | 58,377 | -0.37(-0.93%) |
Oct 22, 2014 | 40.33 | 40.63 | 39.49 | 39.66 | 54,933 | -0.43(-1.08%) |
Oct 21, 2014 | 40.09 | 41.26 | 39.83 | 40.09 | 88,342 | +0.35(+0.89%) |
Oct 20, 2014 | 38.62 | 39.78 | 38.62 | 39.73 | 74,012 | +1.02(+2.63%) |
Oct 17, 2014 | 38.87 | 39.00 | 37.92 | 38.72 | 80,714 | +0.41(+1.08%) |
Oct 16, 2014 | 37.16 | 38.69 | 36.78 | 38.30 | 87,994 | +0.57(+1.51%) |
Oct 15, 2014 | 37.23 | 38.26 | 36.56 | 37.73 | 130,475 | -0.21(-0.55%) |
Oct 14, 2014 | 39.23 | 39.68 | 37.90 | 37.94 | 150,371 | -0.88(-2.27%) |
Oct 13, 2014 | 38.66 | 39.46 | 38.36 | 38.82 | 66,169 | +0.18(+0.47%) |
Oct 10, 2014 | 38.17 | 40.14 | 38.17 | 38.64 | 80,768 | +0.26(+0.67%) |
Oct 09, 2014 | 38.67 | 38.86 | 38.11 | 38.38 | 77,560 | -0.41(-1.04%) |
Oct 08, 2014 | 38.35 | 39.25 | 38.15 | 38.79 | 71,021 | +0.47(+1.21%) |
Oct 07, 2014 | 38.41 | 38.96 | 38.24 | 38.32 | 75,028 | -0.24(-0.63%) |
Oct 06, 2014 | 39.15 | 39.55 | 38.56 | 38.56 | 50,594 | -0.35(-0.91%) |
Oct 03, 2014 | 38.64 | 39.05 | 38.60 | 38.92 | 53,780 | +0.67(+1.76%) |
Oct 02, 2014 | 37.73 | 38.37 | 37.19 | 38.24 | 51,635 | +0.54(+1.44%) |
Oct 01, 2014 | 39.12 | 39.20 | 37.52 | 37.70 | 93,899 | -1.22(-3.12%) |
Sep 30, 2014 | 39.11 | 39.84 | 38.84 | 38.92 | 101,144 | -0.28(-0.73%) |
Sep 29, 2014 | 39.01 | 39.54 | 38.68 | 39.20 | 74,286 | +0.03(+0.07%) |
Sep 26, 2014 | 37.98 | 39.22 | 37.98 | 39.17 | 85,412 | +1.23(+3.25%) |
Sep 25, 2014 | 37.41 | 38.06 | 37.17 | 37.94 | 65,279 | +0.56(+1.50%) |
Sep 24, 2014 | 36.80 | 37.50 | 36.75 | 37.38 | 64,633 | +0.60(+1.64%) |
Sep 23, 2014 | 37.36 | 37.58 | 36.57 | 36.78 | 61,936 | -0.79(-2.11%) |
Sep 22, 2014 | 37.74 | 38.03 | 37.42 | 37.57 | 59,351 | -0.21(-0.55%) |
Sep 19, 2014 | 37.56 | 38.08 | 37.34 | 37.78 | 96,200 | +0.26(+0.69%) |
Sep 18, 2014 | 36.49 | 37.57 | 36.34 | 37.52 | 64,794 | +1.34(+3.72%) |
Sep 17, 2014 | 36.08 | 36.56 | 35.72 | 36.17 | 70,525 | +0.31(+0.87%) |
Sep 16, 2014 | 36.09 | 36.55 | 35.79 | 35.86 | 92,920 | -0.40(-1.09%) |
Sep 15, 2014 | 36.50 | 36.50 | 35.57 | 36.26 | 108,584 | -0.24(-0.66%) |
Sep 12, 2014 | 37.23 | 37.29 | 36.39 | 36.50 | 87,886 | -0.59(-1.58%) |
Sep 11, 2014 | 36.84 | 37.16 | 36.34 | 37.09 | 72,896 | -0.07(-0.19%) |
Sep 10, 2014 | 34.40 | 37.57 | 34.23 | 37.16 | 302,841 | +2.97(+8.67%) |
Sep 09, 2014 | 34.05 | 34.40 | 32.69 | 34.19 | 128,767 | +0.87(+2.61%) |
Sep 08, 2014 | 33.39 | 33.57 | 32.92 | 33.32 | 43,749 | +0.02(+0.05%) |
Sep 05, 2014 | 32.98 | 33.46 | 32.81 | 33.30 | 42,963 | +0.14(+0.42%) |
Sep 04, 2014 | 33.32 | 33.54 | 33.10 | 33.17 | 27,905 | -0.13(-0.39%) |
Sep 03, 2014 | 33.75 | 33.87 | 33.05 | 33.29 | 28,548 | -0.41(-1.23%) |
Sep 02, 2014 | 33.55 | 33.73 | 33.09 | 33.71 | 49,299 | +0.13(+0.39%) |
Aug 29, 2014 | 33.04 | 33.58 | 33.58 | 33.58 | 44,193 | +0.71(+2.15%) |
Aug 28, 2014 | 32.96 | 33.11 | 32.82 | 32.87 | 40,789 | -0.12(-0.37%) |
Aug 27, 2014 | 33.19 | 33.54 | 32.92 | 32.99 | 28,510 | +0.05(+0.16%) |
Aug 26, 2014 | 32.33 | 32.99 | 32.33 | 32.94 | 38,932 | +0.64(+1.98%) |
Aug 25, 2014 | 32.43 | 32.49 | 31.94 | 32.30 | 25,991 | +0.03(+0.11%) |
Aug 22, 2014 | 32.09 | 32.32 | 32.07 | 32.27 | 32,893 | +0.17(+0.54%) |
Aug 21, 2014 | 32.23 | 32.32 | 31.77 | 32.10 | 54,409 | -0.12(-0.37%) |
Aug 20, 2014 | 32.50 | 32.54 | 32.09 | 32.22 | 48,135 | -0.32(-0.98%) |
Aug 19, 2014 | 32.45 | 32.86 | 32.42 | 32.54 | 48,717 | +0.08(+0.24%) |
Aug 18, 2014 | 32.69 | 32.83 | 32.52 | 32.46 | 76,492 | -0.13(-0.40%) |
Aug 15, 2014 | 33.60 | 33.60 | 31.91 | 32.59 | 169,518 | -1.15(-3.40%) |
Aug 14, 2014 | 33.01 | 34.04 | 33.01 | 33.73 | 62,757 | +0.83(+2.51%) |
Aug 13, 2014 | 32.82 | 33.08 | 32.54 | 32.91 | 28,823 | +0.12(+0.37%) |
Aug 12, 2014 | 33.11 | 33.32 | 32.42 | 32.79 | 55,653 | -0.32(-0.96%) |
Aug 11, 2014 | 32.73 | 33.50 | 32.00 | 33.11 | 85,827 | +0.66(+2.02%) |
Aug 08, 2014 | 31.48 | 32.61 | 31.48 | 32.45 | 83,499 | +0.97(+3.07%) |
Aug 07, 2014 | 30.99 | 31.55 | 30.86 | 31.48 | 132,425 | +0.56(+1.81%) |
Aug 06, 2014 | 30.36 | 31.04 | 30.36 | 30.92 | 35,332 | +0.31(+1.01%) |
Aug 05, 2014 | 30.71 | 31.03 | 30.25 | 30.61 | 80,134 | -0.18(-0.59%) |
Aug 04, 2014 | 30.67 | 30.98 | 30.43 | 30.79 | 69,414 | +0.12(+0.39%) |