Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.87 | 38.22 | 37.60 | 37.81 | 916,622 | -0.16(-0.43%) |
Oct 30, 2014 | 37.21 | 38.12 | 37.21 | 37.97 | 819,010 | +0.50(+1.34%) |
Oct 29, 2014 | 37.63 | 37.63 | 37.24 | 37.47 | 710,700 | -0.26(-0.70%) |
Oct 28, 2014 | 36.95 | 37.92 | 36.71 | 37.73 | 1,030,336 | +1.05(+2.85%) |
Oct 27, 2014 | 35.91 | 36.80 | 36.24 | 36.69 | 826,060 | +0.44(+1.23%) |
Oct 24, 2014 | 35.73 | 36.28 | 35.40 | 36.24 | 1,063,512 | +0.69(+1.94%) |
Oct 23, 2014 | 34.98 | 36.23 | 34.56 | 35.55 | 3,642,475 | -1.07(-2.92%) |
Oct 22, 2014 | 36.71 | 37.43 | 36.47 | 36.62 | 3,458,847 | -0.12(-0.34%) |
Oct 21, 2014 | 37.86 | 38.19 | 36.62 | 36.74 | 2,584,470 | -1.65(-4.29%) |
Oct 20, 2014 | 37.91 | 38.06 | 37.87 | 38.39 | 1,263,932 | +0.35(+0.91%) |
Oct 17, 2014 | 39.06 | 39.07 | 37.95 | 38.05 | 884,325 | -0.44(-1.15%) |
Oct 16, 2014 | 37.81 | 38.68 | 37.81 | 38.49 | 908,480 | +0.04(+0.11%) |
Oct 15, 2014 | 38.04 | 38.70 | 37.50 | 38.45 | 1,371,221 | +0.16(+0.41%) |
Oct 14, 2014 | 37.27 | 38.35 | 37.07 | 38.29 | 1,240,967 | +1.28(+3.45%) |
Oct 13, 2014 | 37.32 | 37.67 | 36.96 | 37.02 | 914,532 | -0.22(-0.60%) |
Oct 10, 2014 | 36.94 | 37.65 | 36.70 | 37.24 | 1,275,322 | +0.14(+0.38%) |
Oct 09, 2014 | 36.63 | 37.90 | 36.63 | 37.10 | 773,768 | -0.53(-1.40%) |
Oct 08, 2014 | 36.60 | 37.67 | 36.54 | 37.63 | 836,700 | +1.01(+2.76%) |
Oct 07, 2014 | 37.06 | 37.12 | 36.60 | 36.61 | 892,622 | -0.73(-1.96%) |
Oct 06, 2014 | 37.77 | 37.91 | 37.33 | 37.35 | 460,182 | -0.35(-0.93%) |
Oct 03, 2014 | 37.62 | 38.09 | 37.54 | 37.70 | 587,401 | +0.40(+1.06%) |
Oct 02, 2014 | 37.07 | 37.56 | 36.98 | 37.30 | 721,281 | +0.29(+0.78%) |
Oct 01, 2014 | 37.60 | 37.74 | 36.95 | 37.01 | 718,532 | -0.43(-1.15%) |
Sep 30, 2014 | 37.86 | 38.09 | 37.44 | 37.44 | 651,453 | -0.38(-1.00%) |
Sep 29, 2014 | 37.31 | 37.84 | 37.06 | 37.82 | 722,692 | +0.26(+0.68%) |
Sep 26, 2014 | 36.12 | 37.60 | 36.12 | 37.57 | 683,663 | +0.29(+0.77%) |
Sep 25, 2014 | 37.54 | 37.72 | 37.13 | 37.28 | 454,264 | -0.30(-0.79%) |
Sep 24, 2014 | 37.22 | 37.65 | 37.22 | 37.58 | 590,103 | +0.33(+0.88%) |
Sep 23, 2014 | 37.32 | 37.47 | 37.19 | 37.25 | 507,324 | -0.13(-0.35%) |
Sep 22, 2014 | 37.63 | 37.67 | 37.29 | 37.38 | 381,285 | -0.37(-0.98%) |
Sep 19, 2014 | 38.06 | 38.35 | 37.72 | 37.75 | 763,638 | -0.24(-0.63%) |
Sep 18, 2014 | 37.75 | 38.23 | 37.57 | 37.99 | 719,113 | +0.42(+1.12%) |
Sep 17, 2014 | 37.35 | 37.61 | 37.00 | 37.57 | 541,590 | +0.21(+0.57%) |
Sep 16, 2014 | 37.13 | 37.53 | 37.00 | 37.35 | 580,847 | +0.13(+0.35%) |
Sep 15, 2014 | 37.33 | 37.40 | 37.08 | 37.22 | 258,322 | -0.12(-0.33%) |
Sep 12, 2014 | 37.66 | 37.75 | 37.18 | 37.35 | 433,213 | -0.23(-0.61%) |
Sep 11, 2014 | 37.46 | 37.63 | 37.22 | 37.58 | 604,667 | +0.02(+0.07%) |
Sep 10, 2014 | 37.04 | 37.63 | 36.98 | 37.55 | 600,300 | +0.49(+1.33%) |
Sep 09, 2014 | 37.20 | 37.30 | 36.99 | 37.06 | 313,100 | -0.18(-0.49%) |
Sep 08, 2014 | 37.28 | 37.47 | 37.13 | 37.24 | 457,911 | -0.06(-0.15%) |
Sep 05, 2014 | 37.04 | 37.40 | 36.93 | 37.30 | 538,090 | +0.13(+0.35%) |
Sep 04, 2014 | 36.82 | 37.21 | 36.79 | 37.16 | 439,008 | +0.36(+0.98%) |
Sep 03, 2014 | 36.95 | 37.02 | 36.66 | 36.80 | 665,357 | -0.06(-0.16%) |
Sep 02, 2014 | 36.90 | 37.11 | 36.47 | 36.86 | 1,002,682 | -0.13(-0.36%) |
Aug 29, 2014 | 37.12 | 36.99 | 36.99 | 36.99 | 439,270 | -0.10(-0.27%) |
Aug 28, 2014 | 36.87 | 37.29 | 36.66 | 37.09 | 816,499 | +0.20(+0.54%) |
Aug 27, 2014 | 37.16 | 37.24 | 36.81 | 36.89 | 361,421 | -0.26(-0.71%) |
Aug 26, 2014 | 37.21 | 37.47 | 37.09 | 37.16 | 555,604 | -0.05(-0.13%) |
Aug 25, 2014 | 36.87 | 37.24 | 36.70 | 37.21 | 604,950 | +0.60(+1.65%) |
Aug 22, 2014 | 36.72 | 36.85 | 36.58 | 36.60 | 506,571 | -0.10(-0.28%) |
Aug 21, 2014 | 35.82 | 36.65 | 35.80 | 36.70 | 1,171,392 | +0.11(+0.29%) |
Aug 20, 2014 | 36.54 | 36.79 | 36.11 | 36.60 | 1,184,304 | -0.47(-1.27%) |
Aug 19, 2014 | 36.78 | 37.14 | 36.78 | 37.07 | 568,151 | +0.30(+0.82%) |
Aug 18, 2014 | 36.60 | 36.83 | 36.58 | 36.77 | 446,881 | +0.42(+1.17%) |
Aug 15, 2014 | 36.65 | 36.65 | 36.11 | 36.34 | 890,616 | -0.12(-0.32%) |
Aug 14, 2014 | 36.36 | 36.60 | 36.21 | 36.46 | 625,835 | +0.10(+0.27%) |
Aug 13, 2014 | 36.01 | 36.52 | 35.95 | 36.36 | 581,384 | +0.42(+1.17%) |
Aug 12, 2014 | 35.99 | 35.99 | 35.76 | 35.94 | 543,519 | -0.11(-0.30%) |
Aug 11, 2014 | 35.95 | 36.14 | 35.72 | 36.05 | 472,353 | +0.29(+0.81%) |
Aug 08, 2014 | 35.71 | 35.93 | 35.64 | 35.76 | 649,510 | +0.03(+0.09%) |
Aug 07, 2014 | 35.79 | 36.03 | 35.58 | 35.72 | 706,745 | +0.13(+0.37%) |
Aug 06, 2014 | 35.16 | 35.75 | 35.12 | 35.59 | 556,487 | +0.29(+0.82%) |
Aug 05, 2014 | 35.26 | 35.59 | 35.15 | 35.30 | 719,914 | -0.19(-0.53%) |
Aug 04, 2014 | 35.22 | 35.57 | 35.01 | 35.49 | 999,004 | +0.33(+0.95%) |