Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.09 | 36.75 | 35.78 | 36.73 | 604,888 | +1.08(+3.02%) |
Oct 30, 2014 | 34.97 | 35.98 | 34.48 | 35.66 | 662,096 | +0.40(+1.12%) |
Oct 29, 2014 | 38.26 | 38.26 | 34.34 | 35.26 | 1,500,066 | -2.95(-7.72%) |
Oct 28, 2014 | 36.89 | 38.29 | 36.81 | 38.21 | 712,331 | +1.43(+3.89%) |
Oct 27, 2014 | 38.47 | 38.96 | 36.47 | 36.78 | 1,122,962 | -2.18(-5.60%) |
Oct 24, 2014 | 38.60 | 39.00 | 38.36 | 38.96 | 296,469 | +0.34(+0.88%) |
Oct 23, 2014 | 38.36 | 39.07 | 38.10 | 38.62 | 348,859 | +0.80(+2.11%) |
Oct 22, 2014 | 38.62 | 39.31 | 37.79 | 37.83 | 570,120 | -0.61(-1.59%) |
Oct 21, 2014 | 37.77 | 38.55 | 37.51 | 38.43 | 424,926 | +1.11(+2.97%) |
Oct 20, 2014 | 35.96 | 37.38 | 35.96 | 37.33 | 608,012 | +1.34(+3.72%) |
Oct 17, 2014 | 35.63 | 36.28 | 35.60 | 35.99 | 514,509 | +0.69(+1.95%) |
Oct 16, 2014 | 33.81 | 35.49 | 33.81 | 35.30 | 1,299,103 | +0.74(+2.13%) |
Oct 15, 2014 | 34.33 | 35.13 | 34.02 | 34.57 | 1,614,808 | -0.47(-1.33%) |
Oct 14, 2014 | 35.58 | 35.63 | 34.91 | 35.03 | 631,985 | -0.27(-0.76%) |
Oct 13, 2014 | 35.93 | 36.37 | 35.27 | 35.30 | 542,732 | -0.80(-2.21%) |
Oct 10, 2014 | 37.19 | 37.61 | 36.10 | 36.10 | 719,075 | -1.09(-2.94%) |
Oct 09, 2014 | 38.36 | 38.40 | 37.17 | 37.19 | 497,517 | -1.16(-3.03%) |
Oct 08, 2014 | 37.90 | 38.37 | 37.37 | 38.36 | 381,059 | +0.50(+1.32%) |
Oct 07, 2014 | 38.62 | 38.72 | 37.83 | 37.86 | 481,702 | -0.98(-2.53%) |
Oct 06, 2014 | 38.91 | 39.23 | 38.84 | 38.84 | 274,222 | +0.17(+0.45%) |
Oct 03, 2014 | 39.03 | 39.19 | 38.61 | 38.66 | 843,555 | -0.10(-0.27%) |
Oct 02, 2014 | 39.07 | 39.18 | 38.35 | 38.77 | 515,776 | -0.32(-0.81%) |
Oct 01, 2014 | 40.19 | 40.24 | 39.06 | 39.08 | 712,876 | -1.08(-2.70%) |
Sep 30, 2014 | 40.53 | 40.53 | 39.84 | 40.17 | 542,260 | -0.36(-0.90%) |
Sep 29, 2014 | 40.64 | 40.88 | 40.18 | 40.53 | 556,412 | -0.55(-1.33%) |
Sep 26, 2014 | 40.93 | 41.20 | 40.79 | 41.08 | 364,721 | +0.06(+0.15%) |
Sep 25, 2014 | 41.66 | 41.85 | 40.82 | 41.01 | 416,778 | -0.93(-2.23%) |
Sep 24, 2014 | 41.97 | 42.28 | 41.76 | 41.95 | 406,517 | -0.08(-0.19%) |
Sep 23, 2014 | 42.25 | 42.42 | 41.88 | 42.03 | 418,493 | -0.27(-0.64%) |
Sep 22, 2014 | 42.88 | 42.88 | 42.16 | 42.30 | 405,563 | -0.78(-1.82%) |
Sep 19, 2014 | 43.62 | 43.75 | 42.72 | 43.08 | 1,266,547 | -0.51(-1.18%) |
Sep 18, 2014 | 43.91 | 44.05 | 43.55 | 43.59 | 256,899 | -0.27(-0.61%) |
Sep 17, 2014 | 43.97 | 44.29 | 43.64 | 43.86 | 486,970 | +0.07(+0.16%) |
Sep 16, 2014 | 42.84 | 43.81 | 42.62 | 43.79 | 531,623 | +0.89(+2.07%) |
Sep 15, 2014 | 42.86 | 43.09 | 42.72 | 42.90 | 332,573 | +0.02(+0.06%) |
Sep 12, 2014 | 42.90 | 43.09 | 42.65 | 42.88 | 312,468 | +0.02(+0.04%) |
Sep 11, 2014 | 42.58 | 43.06 | 42.57 | 42.87 | 401,708 | -0.04(-0.09%) |
Sep 10, 2014 | 42.53 | 43.09 | 42.52 | 42.90 | 280,707 | +0.31(+0.72%) |
Sep 09, 2014 | 42.86 | 43.01 | 42.46 | 42.60 | 480,183 | -0.44(-1.03%) |
Sep 08, 2014 | 42.92 | 43.45 | 42.86 | 43.04 | 411,365 | +0.13(+0.29%) |
Sep 05, 2014 | 42.98 | 43.18 | 42.55 | 42.91 | 229,566 | -0.01(-0.02%) |
Sep 04, 2014 | 43.32 | 43.40 | 42.75 | 42.92 | 336,099 | -0.24(-0.55%) |
Sep 03, 2014 | 43.47 | 43.57 | 43.13 | 43.16 | 302,329 | -0.02(-0.06%) |
Sep 02, 2014 | 43.48 | 43.68 | 43.12 | 43.18 | 469,572 | -0.16(-0.37%) |
Aug 29, 2014 | 43.51 | 43.34 | 43.34 | 43.34 | 223,974 | -0.03(-0.07%) |
Aug 28, 2014 | 42.78 | 43.47 | 42.65 | 43.37 | 330,714 | +0.49(+1.14%) |
Aug 27, 2014 | 42.70 | 42.90 | 42.66 | 42.88 | 326,913 | +0.34(+0.80%) |
Aug 26, 2014 | 42.64 | 42.68 | 42.46 | 42.54 | 326,513 | +0.06(+0.15%) |
Aug 25, 2014 | 42.66 | 42.69 | 41.89 | 42.48 | 464,771 | -0.05(-0.11%) |
Aug 22, 2014 | 42.71 | 42.71 | 42.34 | 42.52 | 279,994 | -0.24(-0.57%) |
Aug 21, 2014 | 42.81 | 42.84 | 42.30 | 42.77 | 519,919 | -0.01(-0.02%) |
Aug 20, 2014 | 42.75 | 42.92 | 42.53 | 42.78 | 231,246 | -0.08(-0.18%) |
Aug 19, 2014 | 42.44 | 42.93 | 42.20 | 42.86 | 378,409 | +0.43(+1.02%) |
Aug 18, 2014 | 42.64 | 42.72 | 42.37 | 42.42 | 260,679 | +0.17(+0.39%) |
Aug 15, 2014 | 42.49 | 42.56 | 41.81 | 42.26 | 274,697 | -0.04(-0.09%) |
Aug 14, 2014 | 42.31 | 42.41 | 41.78 | 42.30 | 218,072 | +0.07(+0.17%) |
Aug 13, 2014 | 41.78 | 42.40 | 41.63 | 42.23 | 948,838 | +0.45(+1.08%) |
Aug 12, 2014 | 41.55 | 41.85 | 41.51 | 41.78 | 443,351 | +0.14(+0.34%) |
Aug 11, 2014 | 42.29 | 42.29 | 41.60 | 41.63 | 429,940 | -0.42(-0.99%) |
Aug 08, 2014 | 41.12 | 41.93 | 40.85 | 42.05 | 580,497 | +0.95(+2.30%) |
Aug 07, 2014 | 41.60 | 41.60 | 40.85 | 41.11 | 435,769 | -0.32(-0.76%) |
Aug 06, 2014 | 41.00 | 41.51 | 41.00 | 41.42 | 433,471 | +0.13(+0.31%) |
Aug 05, 2014 | 41.48 | 41.82 | 41.07 | 41.30 | 359,992 | -0.46(-1.11%) |
Aug 04, 2014 | 41.74 | 41.89 | 41.30 | 41.76 | 440,102 | +0.10(+0.25%) |