Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.37 | 38.49 | 37.82 | 38.39 | 691,048 | +0.47(+1.25%) |
Oct 30, 2014 | 37.64 | 38.25 | 37.56 | 37.91 | 775,763 | -0.01(-0.02%) |
Oct 29, 2014 | 38.52 | 38.58 | 37.26 | 37.92 | 819,193 | -0.32(-0.84%) |
Oct 28, 2014 | 37.15 | 38.25 | 36.97 | 38.24 | 570,593 | +1.25(+3.39%) |
Oct 27, 2014 | 38.14 | 38.44 | 38.44 | 36.99 | 970,015 | -1.45(-3.78%) |
Oct 24, 2014 | 38.00 | 38.48 | 37.57 | 38.44 | 463,381 | +0.30(+0.79%) |
Oct 23, 2014 | 37.11 | 38.56 | 36.94 | 38.14 | 1,060,866 | +1.38(+3.75%) |
Oct 22, 2014 | 38.42 | 38.83 | 36.73 | 36.76 | 1,180,505 | -1.73(-4.49%) |
Oct 21, 2014 | 37.84 | 38.49 | 37.78 | 38.48 | 1,087,777 | +0.86(+2.29%) |
Oct 20, 2014 | 37.79 | 38.20 | 37.04 | 37.62 | 1,651,577 | -0.14(-0.38%) |
Oct 17, 2014 | 37.32 | 38.23 | 37.32 | 37.77 | 3,858,830 | +0.96(+2.60%) |
Oct 16, 2014 | 33.53 | 36.87 | 33.16 | 36.81 | 3,258,985 | +2.52(+7.35%) |
Oct 15, 2014 | 32.71 | 34.47 | 31.92 | 34.29 | 2,408,873 | +0.66(+1.96%) |
Oct 14, 2014 | 34.93 | 35.00 | 33.03 | 33.63 | 4,767,426 | -1.42(-4.04%) |
Oct 13, 2014 | 37.55 | 37.75 | 35.00 | 35.04 | 2,203,175 | -2.48(-6.61%) |
Oct 10, 2014 | 38.93 | 38.93 | 35.71 | 37.52 | 4,302,572 | -1.72(-4.37%) |
Oct 09, 2014 | 41.43 | 41.49 | 38.70 | 39.24 | 1,777,992 | -2.36(-5.66%) |
Oct 08, 2014 | 42.86 | 42.86 | 40.50 | 41.60 | 2,419,580 | -1.33(-3.10%) |
Oct 07, 2014 | 43.20 | 43.33 | 42.84 | 42.93 | 850,580 | -0.40(-0.93%) |
Oct 06, 2014 | 44.23 | 44.36 | 43.31 | 43.33 | 970,001 | -0.47(-1.07%) |
Oct 03, 2014 | 43.63 | 43.97 | 43.57 | 43.80 | 969,722 | +0.17(+0.39%) |
Oct 02, 2014 | 42.68 | 43.75 | 42.04 | 43.63 | 1,943,423 | +1.19(+2.80%) |
Oct 01, 2014 | 43.40 | 43.57 | 42.41 | 42.44 | 2,315,398 | -0.86(-1.99%) |
Sep 30, 2014 | 43.38 | 44.36 | 42.42 | 43.31 | 7,192,440 | +5.22(+13.71%) |
Sep 29, 2014 | 37.60 | 38.12 | 37.33 | 38.09 | 796,392 | +0.27(+0.72%) |
Sep 26, 2014 | 37.41 | 37.95 | 37.29 | 37.81 | 783,111 | +0.43(+1.15%) |
Sep 25, 2014 | 37.85 | 37.85 | 37.20 | 37.38 | 606,742 | -0.45(-1.19%) |
Sep 24, 2014 | 37.39 | 37.85 | 37.24 | 37.83 | 854,457 | +0.65(+1.74%) |
Sep 23, 2014 | 38.31 | 38.44 | 37.14 | 37.18 | 1,355,006 | -1.19(-3.10%) |
Sep 22, 2014 | 39.07 | 39.07 | 38.25 | 38.37 | 892,660 | -0.72(-1.84%) |
Sep 19, 2014 | 39.24 | 39.67 | 38.97 | 39.09 | 2,968,666 | -0.02(-0.05%) |
Sep 18, 2014 | 39.46 | 39.69 | 38.99 | 39.11 | 328,381 | -0.32(-0.81%) |
Sep 17, 2014 | 39.31 | 39.60 | 39.13 | 39.43 | 678,362 | +0.22(+0.55%) |
Sep 16, 2014 | 38.55 | 39.28 | 38.55 | 39.21 | 401,211 | +0.50(+1.30%) |
Sep 15, 2014 | 38.67 | 38.84 | 38.53 | 38.71 | 325,119 | -0.03(-0.07%) |
Sep 12, 2014 | 39.18 | 39.20 | 38.56 | 38.74 | 560,354 | -0.53(-1.35%) |
Sep 11, 2014 | 39.22 | 39.46 | 38.93 | 39.27 | 701,634 | -0.15(-0.38%) |
Sep 10, 2014 | 39.53 | 39.59 | 39.39 | 39.42 | 303,528 | -0.03(-0.07%) |
Sep 09, 2014 | 39.52 | 39.81 | 39.36 | 39.44 | 383,444 | -0.20(-0.51%) |
Sep 08, 2014 | 40.01 | 40.10 | 39.62 | 39.65 | 383,054 | -0.35(-0.88%) |
Sep 05, 2014 | 39.57 | 40.04 | 39.48 | 40.00 | 655,310 | +0.33(+0.82%) |
Sep 04, 2014 | 39.69 | 39.99 | 39.49 | 39.67 | 411,376 | -0.05(-0.11%) |
Sep 03, 2014 | 39.91 | 39.91 | 39.55 | 39.72 | 603,266 | +0.05(+0.11%) |
Sep 02, 2014 | 39.75 | 40.06 | 39.39 | 39.67 | 590,341 | -0.35(-0.86%) |
Aug 29, 2014 | 39.75 | 40.02 | 40.02 | 40.02 | 332,367 | +0.25(+0.64%) |
Aug 28, 2014 | 39.24 | 39.85 | 39.12 | 39.76 | 755,014 | +0.37(+0.93%) |
Aug 27, 2014 | 39.29 | 39.44 | 39.04 | 39.40 | 536,165 | +0.26(+0.67%) |
Aug 26, 2014 | 39.32 | 39.41 | 39.08 | 39.14 | 871,578 | -0.12(-0.32%) |
Aug 25, 2014 | 38.93 | 39.34 | 38.67 | 39.26 | 767,410 | +0.46(+1.18%) |
Aug 22, 2014 | 38.42 | 38.99 | 38.22 | 38.80 | 557,719 | +0.33(+0.85%) |
Aug 21, 2014 | 38.35 | 38.58 | 38.01 | 38.48 | 410,809 | +0.19(+0.49%) |
Aug 20, 2014 | 38.67 | 39.01 | 38.24 | 38.29 | 462,578 | -0.48(-1.23%) |
Aug 19, 2014 | 38.33 | 38.96 | 38.20 | 38.76 | 1,018,377 | +1.07(+2.84%) |
Aug 18, 2014 | 36.94 | 37.71 | 36.94 | 37.69 | 682,245 | +0.89(+2.43%) |
Aug 15, 2014 | 36.90 | 36.95 | 36.52 | 36.80 | 285,170 | +0.10(+0.27%) |
Aug 14, 2014 | 35.88 | 36.77 | 35.88 | 36.70 | 370,738 | +0.77(+2.14%) |
Aug 13, 2014 | 35.89 | 36.34 | 35.76 | 35.93 | 307,049 | -0.01(-0.04%) |
Aug 12, 2014 | 35.89 | 36.08 | 35.68 | 35.94 | 254,036 | -0.04(-0.11%) |
Aug 11, 2014 | 35.93 | 36.73 | 35.88 | 35.98 | 320,869 | +0.09(+0.25%) |
Aug 08, 2014 | 35.71 | 35.89 | 35.09 | 35.89 | 512,835 | +0.47(+1.33%) |
Aug 07, 2014 | 34.03 | 35.74 | 32.39 | 35.42 | 899,749 | -0.38(-1.08%) |
Aug 06, 2014 | 35.39 | 36.11 | 34.96 | 35.81 | 674,151 | +0.29(+0.81%) |
Aug 05, 2014 | 36.60 | 36.62 | 35.52 | 35.52 | 647,930 | -0.86(-2.37%) |
Aug 04, 2014 | 36.14 | 36.49 | 35.79 | 36.38 | 725,723 | +0.37(+1.03%) |