Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.50 | 39.50 | 36.99 | 38.18 | 347,510 | +1.14(+3.08%) |
Oct 30, 2014 | 36.52 | 37.16 | 36.11 | 37.04 | 141,211 | +0.48(+1.31%) |
Oct 29, 2014 | 36.59 | 36.88 | 36.12 | 36.56 | 92,369 | +0.04(+0.11%) |
Oct 28, 2014 | 35.24 | 36.55 | 35.24 | 36.52 | 123,960 | +1.59(+4.55%) |
Oct 27, 2014 | 34.97 | 35.24 | 35.15 | 34.93 | 66,713 | -0.22(-0.63%) |
Oct 24, 2014 | 35.08 | 35.19 | 34.86 | 35.15 | 55,656 | +0.18(+0.51%) |
Oct 23, 2014 | 34.82 | 35.36 | 34.58 | 34.97 | 106,625 | +0.63(+1.83%) |
Oct 22, 2014 | 34.71 | 34.71 | 34.11 | 34.34 | 101,203 | -0.07(-0.20%) |
Oct 21, 2014 | 33.58 | 34.47 | 33.58 | 34.41 | 100,630 | +0.96(+2.87%) |
Oct 20, 2014 | 33.33 | 33.60 | 33.15 | 33.45 | 143,850 | +0.01(+0.03%) |
Oct 17, 2014 | 33.99 | 33.99 | 33.07 | 33.44 | 174,197 | -0.06(-0.18%) |
Oct 16, 2014 | 32.51 | 33.43 | 32.51 | 33.50 | 187,850 | +0.47(+1.42%) |
Oct 15, 2014 | 31.62 | 33.09 | 31.62 | 33.03 | 222,887 | +1.13(+3.54%) |
Oct 14, 2014 | 31.99 | 32.35 | 31.68 | 31.90 | 168,840 | +0.26(+0.82%) |
Oct 13, 2014 | 31.44 | 32.00 | 31.32 | 31.64 | 156,589 | +0.16(+0.51%) |
Oct 10, 2014 | 32.04 | 32.21 | 31.49 | 31.48 | 155,536 | -0.74(-2.30%) |
Oct 09, 2014 | 33.24 | 33.36 | 32.15 | 32.22 | 143,612 | -1.14(-3.42%) |
Oct 08, 2014 | 32.79 | 33.42 | 32.57 | 33.36 | 133,880 | +0.43(+1.31%) |
Oct 07, 2014 | 33.75 | 33.75 | 32.89 | 32.93 | 199,310 | -0.98(-2.89%) |
Oct 06, 2014 | 34.27 | 34.46 | 33.82 | 33.91 | 169,378 | -0.26(-0.76%) |
Oct 03, 2014 | 34.50 | 34.73 | 34.12 | 34.17 | 113,441 | -0.12(-0.35%) |
Oct 02, 2014 | 34.30 | 34.56 | 34.09 | 34.29 | 140,133 | -0.03(-0.09%) |
Oct 01, 2014 | 34.49 | 34.94 | 34.21 | 34.32 | 128,393 | -0.27(-0.78%) |
Sep 30, 2014 | 34.98 | 34.99 | 34.52 | 34.59 | 209,156 | -0.33(-0.95%) |
Sep 29, 2014 | 34.80 | 35.15 | 34.80 | 34.92 | 94,403 | -0.21(-0.60%) |
Sep 26, 2014 | 34.90 | 35.72 | 34.70 | 35.13 | 158,061 | +0.24(+0.69%) |
Sep 25, 2014 | 35.27 | 35.40 | 34.49 | 34.89 | 177,552 | -0.50(-1.41%) |
Sep 24, 2014 | 35.27 | 35.52 | 35.01 | 35.39 | 59,648 | +0.23(+0.65%) |
Sep 23, 2014 | 35.80 | 35.86 | 35.00 | 35.16 | 172,538 | -0.78(-2.17%) |
Sep 22, 2014 | 36.38 | 36.69 | 35.77 | 35.94 | 115,278 | -0.58(-1.59%) |
Sep 19, 2014 | 37.61 | 37.78 | 36.32 | 36.52 | 201,027 | -1.01(-2.69%) |
Sep 18, 2014 | 37.15 | 37.62 | 36.98 | 37.53 | 81,713 | +0.35(+0.94%) |
Sep 17, 2014 | 37.20 | 37.52 | 36.99 | 37.18 | 121,874 | -0.02(-0.05%) |
Sep 16, 2014 | 37.27 | 37.46 | 37.03 | 37.20 | 102,591 | -0.12(-0.32%) |
Sep 15, 2014 | 37.87 | 37.87 | 37.19 | 37.32 | 115,902 | -0.67(-1.76%) |
Sep 12, 2014 | 38.73 | 38.73 | 37.83 | 37.99 | 125,812 | -0.84(-2.16%) |
Sep 11, 2014 | 38.47 | 39.16 | 38.39 | 38.83 | 94,893 | +0.06(+0.15%) |
Sep 10, 2014 | 38.77 | 39.10 | 38.60 | 38.77 | 85,635 | -0.09(-0.23%) |
Sep 09, 2014 | 39.09 | 39.09 | 38.33 | 38.86 | 156,321 | -0.42(-1.07%) |
Sep 08, 2014 | 38.55 | 39.30 | 38.43 | 39.28 | 146,405 | +0.66(+1.71%) |
Sep 05, 2014 | 38.75 | 39.01 | 38.37 | 38.62 | 102,457 | -0.32(-0.82%) |
Sep 04, 2014 | 38.89 | 39.34 | 38.62 | 38.94 | 120,748 | +0.13(+0.33%) |
Sep 03, 2014 | 39.19 | 39.19 | 38.38 | 38.81 | 101,034 | -0.12(-0.31%) |
Sep 02, 2014 | 38.81 | 39.09 | 38.50 | 38.93 | 84,198 | +0.37(+0.96%) |
Aug 29, 2014 | 38.57 | 38.56 | 38.56 | 38.56 | 74,400 | +0.08(+0.21%) |
Aug 28, 2014 | 38.91 | 39.27 | 38.44 | 38.48 | 45,118 | -0.53(-1.36%) |
Aug 27, 2014 | 38.88 | 39.15 | 38.75 | 39.01 | 60,800 | +0.18(+0.46%) |
Aug 26, 2014 | 38.54 | 38.93 | 38.54 | 38.83 | 81,026 | +0.21(+0.54%) |
Aug 25, 2014 | 38.67 | 39.15 | 38.14 | 38.62 | 66,760 | +0.10(+0.26%) |
Aug 22, 2014 | 39.05 | 39.98 | 37.91 | 38.52 | 133,375 | -0.74(-1.88%) |
Aug 21, 2014 | 38.32 | 39.39 | 38.32 | 39.26 | 91,334 | +0.97(+2.53%) |
Aug 20, 2014 | 38.81 | 38.81 | 38.09 | 38.29 | 55,994 | -0.53(-1.37%) |
Aug 19, 2014 | 38.81 | 39.05 | 38.34 | 38.82 | 44,862 | +0.17(+0.44%) |
Aug 18, 2014 | 38.12 | 38.70 | 37.76 | 38.65 | 101,532 | +0.75(+1.98%) |
Aug 15, 2014 | 38.00 | 38.00 | 37.35 | 37.90 | 103,183 | +0.38(+1.01%) |
Aug 14, 2014 | 37.78 | 37.78 | 37.35 | 37.52 | 52,190 | -0.17(-0.45%) |
Aug 13, 2014 | 37.99 | 38.19 | 37.52 | 37.69 | 34,415 | -0.18(-0.48%) |
Aug 12, 2014 | 37.41 | 38.02 | 37.41 | 37.87 | 98,372 | +0.20(+0.53%) |
Aug 11, 2014 | 37.06 | 37.87 | 37.06 | 37.67 | 60,216 | +0.78(+2.11%) |
Aug 08, 2014 | 36.42 | 37.05 | 36.42 | 36.89 | 124,675 | +0.40(+1.10%) |
Aug 07, 2014 | 36.82 | 36.82 | 36.21 | 36.49 | 65,689 | -0.13(-0.35%) |
Aug 06, 2014 | 36.72 | 37.29 | 36.43 | 36.62 | 61,976 | -0.27(-0.73%) |
Aug 05, 2014 | 36.25 | 37.06 | 36.25 | 36.89 | 67,490 | +0.40(+1.10%) |
Aug 04, 2014 | 36.30 | 36.60 | 36.20 | 36.49 | 81,616 | +0.44(+1.22%) |