Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.44 | 38.49 | 36.84 | 36.93 | 1,541,943 | -0.59(-1.57%) |
Oct 30, 2014 | 36.35 | 37.65 | 35.85 | 37.52 | 1,581,230 | +1.21(+3.33%) |
Oct 29, 2014 | 33.53 | 36.29 | 31.57 | 36.31 | 5,775,396 | -4.02(-9.97%) |
Oct 28, 2014 | 39.24 | 40.37 | 39.22 | 40.33 | 765,357 | +1.33(+3.41%) |
Oct 27, 2014 | 38.41 | 39.24 | 38.50 | 39.00 | 769,608 | +0.50(+1.30%) |
Oct 24, 2014 | 38.13 | 38.52 | 37.88 | 38.50 | 548,341 | +0.49(+1.29%) |
Oct 23, 2014 | 37.45 | 38.31 | 37.39 | 38.01 | 663,429 | +0.98(+2.65%) |
Oct 22, 2014 | 37.19 | 37.37 | 36.99 | 37.03 | 530,811 | +0.02(+0.05%) |
Oct 21, 2014 | 36.56 | 37.10 | 36.16 | 37.01 | 410,014 | +0.75(+2.07%) |
Oct 20, 2014 | 35.30 | 36.26 | 35.30 | 36.26 | 431,689 | +0.78(+2.20%) |
Oct 17, 2014 | 35.26 | 35.74 | 34.91 | 35.48 | 584,425 | +0.76(+2.19%) |
Oct 16, 2014 | 33.70 | 34.93 | 33.39 | 34.72 | 655,507 | +0.51(+1.49%) |
Oct 15, 2014 | 33.91 | 34.97 | 33.69 | 34.21 | 874,023 | -0.20(-0.58%) |
Oct 14, 2014 | 34.61 | 35.03 | 34.30 | 34.41 | 657,982 | +0.16(+0.47%) |
Oct 13, 2014 | 34.13 | 34.69 | 33.91 | 34.25 | 1,107,128 | +0.20(+0.59%) |
Oct 10, 2014 | 34.98 | 35.36 | 34.05 | 34.05 | 1,142,326 | -1.17(-3.32%) |
Oct 09, 2014 | 36.12 | 36.21 | 35.18 | 35.22 | 416,793 | -0.95(-2.63%) |
Oct 08, 2014 | 35.86 | 36.30 | 35.19 | 36.17 | 655,933 | +0.17(+0.47%) |
Oct 07, 2014 | 36.53 | 36.65 | 36.00 | 36.00 | 407,098 | -0.62(-1.69%) |
Oct 06, 2014 | 36.90 | 37.16 | 36.61 | 36.62 | 610,594 | -0.18(-0.49%) |
Oct 03, 2014 | 37.61 | 37.64 | 36.77 | 36.80 | 553,667 | -0.43(-1.15%) |
Oct 02, 2014 | 37.05 | 37.48 | 36.75 | 37.23 | 420,665 | +0.27(+0.73%) |
Oct 01, 2014 | 37.59 | 37.82 | 36.78 | 36.96 | 659,984 | -0.76(-2.01%) |
Sep 30, 2014 | 38.26 | 38.36 | 37.70 | 37.72 | 655,482 | -0.49(-1.28%) |
Sep 29, 2014 | 38.04 | 38.47 | 38.04 | 38.21 | 623,311 | -0.31(-0.80%) |
Sep 26, 2014 | 36.88 | 38.68 | 36.59 | 38.52 | 1,432,426 | +1.83(+4.99%) |
Sep 25, 2014 | 37.49 | 37.75 | 36.69 | 36.69 | 1,091,054 | -0.97(-2.58%) |
Sep 24, 2014 | 37.55 | 37.83 | 37.26 | 37.66 | 1,131,068 | +0.03(+0.08%) |
Sep 23, 2014 | 38.58 | 38.77 | 37.63 | 37.63 | 1,042,597 | -1.11(-2.87%) |
Sep 22, 2014 | 39.12 | 39.31 | 38.66 | 38.74 | 581,968 | -0.54(-1.37%) |
Sep 19, 2014 | 39.50 | 39.77 | 38.50 | 39.28 | 1,058,110 | -0.19(-0.48%) |
Sep 18, 2014 | 39.30 | 39.63 | 39.09 | 39.47 | 552,516 | +0.40(+1.02%) |
Sep 17, 2014 | 39.39 | 39.69 | 38.94 | 39.07 | 663,473 | -0.37(-0.94%) |
Sep 16, 2014 | 39.16 | 39.62 | 38.84 | 39.44 | 523,366 | +0.13(+0.33%) |
Sep 15, 2014 | 39.79 | 39.91 | 39.16 | 39.31 | 641,878 | -0.47(-1.18%) |
Sep 12, 2014 | 40.82 | 40.97 | 39.66 | 39.78 | 730,412 | -1.21(-2.95%) |
Sep 11, 2014 | 40.93 | 41.23 | 40.68 | 40.99 | 610,196 | -0.10(-0.24%) |
Sep 10, 2014 | 40.79 | 41.31 | 40.79 | 41.09 | 591,785 | +0.22(+0.54%) |
Sep 09, 2014 | 41.29 | 41.57 | 40.77 | 40.87 | 538,074 | -0.43(-1.04%) |
Sep 08, 2014 | 41.65 | 42.18 | 41.18 | 41.30 | 589,784 | -0.39(-0.94%) |
Sep 05, 2014 | 41.62 | 41.98 | 41.50 | 41.69 | 321,781 | -0.02(-0.05%) |
Sep 04, 2014 | 41.90 | 42.10 | 41.64 | 41.71 | 544,857 | +0.00(+0.00%) |
Sep 03, 2014 | 41.86 | 41.99 | 41.44 | 41.71 | 750,848 | -0.02(-0.05%) |
Sep 02, 2014 | 41.13 | 41.77 | 40.93 | 41.73 | 862,611 | +0.64(+1.56%) |
Aug 29, 2014 | 41.91 | 41.09 | 41.09 | 41.09 | 948,900 | -0.87(-2.07%) |
Aug 28, 2014 | 42.33 | 42.62 | 41.83 | 41.96 | 532,208 | -0.55(-1.29%) |
Aug 27, 2014 | 42.38 | 42.57 | 42.38 | 42.51 | 564,189 | +0.06(+0.14%) |
Aug 26, 2014 | 42.58 | 42.79 | 42.18 | 42.45 | 750,799 | +0.06(+0.14%) |
Aug 25, 2014 | 43.05 | 43.05 | 42.24 | 42.39 | 593,504 | -0.55(-1.28%) |
Aug 22, 2014 | 42.66 | 43.05 | 42.37 | 42.94 | 640,556 | +0.20(+0.47%) |
Aug 21, 2014 | 42.93 | 43.48 | 42.71 | 42.74 | 544,368 | -0.23(-0.54%) |
Aug 20, 2014 | 43.35 | 43.35 | 42.79 | 42.97 | 515,029 | -0.42(-0.97%) |
Aug 19, 2014 | 43.18 | 43.48 | 42.98 | 43.39 | 665,351 | +0.18(+0.42%) |
Aug 18, 2014 | 43.14 | 43.32 | 42.61 | 43.21 | 846,849 | +0.36(+0.84%) |
Aug 15, 2014 | 43.87 | 43.87 | 42.57 | 42.85 | 840,502 | -0.66(-1.52%) |
Aug 14, 2014 | 47.07 | 47.20 | 40.83 | 43.51 | 3,808,117 | -2.39(-5.21%) |
Aug 13, 2014 | 46.00 | 46.07 | 45.45 | 45.90 | 822,223 | +0.15(+0.33%) |
Aug 12, 2014 | 45.56 | 46.00 | 45.43 | 45.75 | 451,312 | -0.02(-0.04%) |
Aug 11, 2014 | 45.54 | 45.90 | 45.38 | 45.77 | 350,748 | +0.43(+0.95%) |
Aug 08, 2014 | 44.91 | 45.70 | 44.70 | 45.34 | 487,345 | +0.34(+0.76%) |
Aug 07, 2014 | 45.21 | 45.53 | 44.70 | 45.00 | 298,688 | +0.07(+0.16%) |
Aug 06, 2014 | 44.42 | 45.31 | 44.40 | 44.93 | 397,841 | -0.01(-0.02%) |
Aug 05, 2014 | 43.50 | 45.05 | 43.50 | 44.94 | 583,525 | +1.25(+2.86%) |
Aug 04, 2014 | 43.44 | 43.89 | 42.67 | 43.69 | 334,682 | +0.48(+1.11%) |