Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.72 | 39.16 | 38.45 | 39.14 | 1,698,030 | +0.69(+1.81%) |
Oct 30, 2014 | 37.90 | 38.45 | 37.80 | 38.45 | 1,113,800 | +0.41(+1.07%) |
Oct 29, 2014 | 38.38 | 38.57 | 37.69 | 38.04 | 1,589,884 | -0.34(-0.90%) |
Oct 28, 2014 | 38.18 | 38.39 | 37.96 | 38.39 | 1,237,148 | +0.24(+0.63%) |
Oct 27, 2014 | 37.93 | 37.92 | 37.86 | 38.15 | 1,152,950 | +0.23(+0.60%) |
Oct 24, 2014 | 38.01 | 38.16 | 37.59 | 37.92 | 1,175,319 | +0.01(+0.03%) |
Oct 23, 2014 | 37.76 | 38.00 | 37.56 | 37.91 | 971,457 | +0.36(+0.95%) |
Oct 22, 2014 | 37.60 | 37.88 | 37.49 | 37.55 | 997,161 | +0.00(+0.00%) |
Oct 21, 2014 | 37.23 | 37.63 | 37.00 | 37.55 | 1,478,084 | +0.42(+1.14%) |
Oct 20, 2014 | 36.65 | 37.14 | 36.55 | 37.13 | 749,345 | +0.51(+1.39%) |
Oct 17, 2014 | 36.44 | 36.66 | 35.95 | 36.62 | 1,519,280 | +0.43(+1.20%) |
Oct 16, 2014 | 36.29 | 36.48 | 35.97 | 36.19 | 1,982,360 | -0.43(-1.17%) |
Oct 15, 2014 | 36.60 | 36.95 | 36.28 | 36.62 | 2,050,822 | -0.23(-0.63%) |
Oct 14, 2014 | 36.59 | 37.11 | 36.58 | 36.85 | 2,383,292 | +0.42(+1.16%) |
Oct 13, 2014 | 36.75 | 36.99 | 36.40 | 36.43 | 2,006,152 | -0.24(-0.65%) |
Oct 10, 2014 | 36.49 | 37.09 | 36.43 | 36.66 | 1,525,483 | +0.30(+0.82%) |
Oct 09, 2014 | 36.41 | 36.97 | 36.29 | 36.37 | 1,612,199 | -0.06(-0.17%) |
Oct 08, 2014 | 35.62 | 36.44 | 35.57 | 36.43 | 1,775,401 | +0.84(+2.37%) |
Oct 07, 2014 | 35.73 | 35.97 | 35.58 | 35.58 | 1,353,336 | -0.25(-0.70%) |
Oct 06, 2014 | 35.78 | 36.00 | 35.65 | 35.83 | 1,170,151 | +0.12(+0.34%) |
Oct 03, 2014 | 35.55 | 35.80 | 35.37 | 35.71 | 1,157,830 | +0.28(+0.78%) |
Oct 02, 2014 | 35.35 | 35.54 | 35.12 | 35.43 | 1,351,690 | +0.00(+0.00%) |
Oct 01, 2014 | 35.37 | 35.72 | 35.25 | 35.43 | 1,780,398 | -0.01(-0.02%) |
Sep 30, 2014 | 35.45 | 35.53 | 35.12 | 35.44 | 1,936,594 | +0.07(+0.20%) |
Sep 29, 2014 | 35.24 | 35.39 | 34.98 | 35.37 | 1,496,364 | -0.07(-0.20%) |
Sep 26, 2014 | 34.83 | 35.51 | 34.77 | 35.44 | 1,345,305 | +0.56(+1.59%) |
Sep 25, 2014 | 35.15 | 35.23 | 34.87 | 34.88 | 1,043,529 | -0.28(-0.81%) |
Sep 24, 2014 | 35.42 | 35.80 | 35.14 | 35.17 | 2,313,965 | -0.26(-0.74%) |
Sep 23, 2014 | 35.78 | 35.90 | 35.43 | 35.43 | 1,689,604 | -0.34(-0.96%) |
Sep 22, 2014 | 36.02 | 36.06 | 35.69 | 35.77 | 1,940,537 | -0.36(-0.98%) |
Sep 19, 2014 | 36.20 | 36.27 | 36.03 | 36.13 | 2,706,120 | +0.11(+0.31%) |
Sep 18, 2014 | 36.19 | 36.24 | 35.91 | 36.02 | 2,910,182 | -0.18(-0.51%) |
Sep 17, 2014 | 36.41 | 36.62 | 36.08 | 36.20 | 1,692,679 | -0.11(-0.31%) |
Sep 16, 2014 | 35.74 | 36.42 | 35.67 | 36.31 | 2,488,862 | +0.64(+1.79%) |
Sep 15, 2014 | 35.58 | 35.92 | 35.49 | 35.67 | 1,620,232 | +0.08(+0.22%) |
Sep 12, 2014 | 36.47 | 36.55 | 35.42 | 35.59 | 2,944,934 | -1.02(-2.78%) |
Sep 11, 2014 | 36.32 | 36.84 | 36.32 | 36.61 | 1,977,776 | +0.07(+0.18%) |
Sep 10, 2014 | 36.61 | 36.69 | 36.47 | 36.54 | 3,004,953 | -0.17(-0.45%) |
Sep 09, 2014 | 36.68 | 36.80 | 36.57 | 36.71 | 1,602,927 | -0.07(-0.18%) |
Sep 08, 2014 | 36.82 | 36.94 | 36.70 | 36.78 | 1,699,262 | -0.16(-0.42%) |
Sep 05, 2014 | 36.64 | 36.94 | 36.53 | 36.93 | 1,363,322 | +0.29(+0.79%) |
Sep 04, 2014 | 36.52 | 36.84 | 36.41 | 36.64 | 1,669,644 | +0.09(+0.24%) |
Sep 03, 2014 | 36.40 | 36.58 | 36.33 | 36.55 | 1,392,452 | +0.18(+0.49%) |
Sep 02, 2014 | 36.32 | 36.40 | 36.12 | 36.38 | 1,751,621 | +0.13(+0.35%) |
Aug 29, 2014 | 36.18 | 36.25 | 36.25 | 36.25 | 1,746,237 | +0.18(+0.51%) |
Aug 28, 2014 | 36.19 | 36.27 | 35.99 | 36.07 | 1,058,441 | -0.13(-0.37%) |
Aug 27, 2014 | 36.30 | 36.42 | 36.12 | 36.20 | 845,694 | -0.11(-0.29%) |
Aug 26, 2014 | 36.12 | 36.29 | 36.11 | 36.30 | 1,286,070 | +0.33(+0.93%) |
Aug 25, 2014 | 36.20 | 36.21 | 35.84 | 35.97 | 773,551 | -0.06(-0.15%) |
Aug 22, 2014 | 36.27 | 36.35 | 35.92 | 36.03 | 676,295 | -0.32(-0.89%) |
Aug 21, 2014 | 36.45 | 36.65 | 36.34 | 36.35 | 919,576 | -0.01(-0.02%) |
Aug 20, 2014 | 36.23 | 36.45 | 36.06 | 36.35 | 1,598,807 | +0.09(+0.24%) |
Aug 19, 2014 | 36.30 | 36.40 | 36.17 | 36.27 | 1,875,927 | +0.03(+0.08%) |
Aug 18, 2014 | 36.19 | 36.35 | 36.08 | 36.24 | 1,552,994 | +0.24(+0.66%) |
Aug 15, 2014 | 36.33 | 36.39 | 35.91 | 36.00 | 1,465,396 | -0.15(-0.43%) |
Aug 14, 2014 | 36.46 | 36.51 | 36.14 | 36.15 | 980,570 | -0.29(-0.80%) |
Aug 13, 2014 | 35.91 | 36.44 | 35.87 | 36.44 | 1,097,069 | +0.62(+1.73%) |
Aug 12, 2014 | 35.84 | 36.03 | 35.74 | 35.82 | 714,502 | -0.11(-0.31%) |
Aug 11, 2014 | 35.66 | 36.07 | 35.64 | 35.93 | 1,142,980 | +0.26(+0.74%) |
Aug 08, 2014 | 35.48 | 35.62 | 35.20 | 35.67 | 1,429,624 | +0.34(+0.97%) |
Aug 07, 2014 | 35.11 | 35.55 | 35.07 | 35.33 | 1,423,471 | +0.26(+0.75%) |
Aug 06, 2014 | 35.36 | 35.38 | 35.02 | 35.06 | 2,028,568 | -0.32(-0.92%) |
Aug 05, 2014 | 35.54 | 35.72 | 35.33 | 35.39 | 1,736,160 | -0.31(-0.86%) |
Aug 04, 2014 | 35.64 | 35.76 | 35.29 | 35.70 | 1,439,320 | +0.05(+0.15%) |