Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.69 | 41.54 | 40.50 | 41.52 | 1,086,663 | +0.94(+2.32%) |
Oct 30, 2014 | 40.69 | 40.69 | 40.00 | 40.57 | 975,504 | +0.11(+0.28%) |
Oct 29, 2014 | 40.64 | 40.67 | 39.93 | 40.46 | 970,321 | -0.21(-0.51%) |
Oct 28, 2014 | 40.53 | 40.67 | 40.32 | 40.67 | 776,195 | +0.16(+0.41%) |
Oct 27, 2014 | 39.98 | 40.50 | 40.12 | 40.50 | 870,641 | +0.39(+0.96%) |
Oct 24, 2014 | 40.52 | 40.55 | 39.89 | 40.12 | 1,191,419 | -0.29(-0.72%) |
Oct 23, 2014 | 40.49 | 40.54 | 39.97 | 40.41 | 949,133 | +0.23(+0.57%) |
Oct 22, 2014 | 40.22 | 40.57 | 40.12 | 40.18 | 1,110,727 | +0.03(+0.07%) |
Oct 21, 2014 | 39.63 | 40.17 | 39.45 | 40.15 | 956,400 | +0.56(+1.41%) |
Oct 20, 2014 | 39.17 | 39.60 | 39.15 | 39.60 | 856,041 | +0.46(+1.19%) |
Oct 17, 2014 | 39.77 | 39.93 | 38.92 | 39.13 | 951,441 | -0.29(-0.72%) |
Oct 16, 2014 | 38.88 | 39.55 | 38.75 | 39.42 | 1,557,672 | +0.20(+0.51%) |
Oct 15, 2014 | 39.04 | 39.51 | 38.81 | 39.22 | 1,427,633 | -0.13(-0.33%) |
Oct 14, 2014 | 38.56 | 39.56 | 38.26 | 39.35 | 1,345,200 | +1.09(+2.84%) |
Oct 13, 2014 | 38.10 | 38.51 | 37.97 | 38.26 | 915,482 | +0.15(+0.39%) |
Oct 10, 2014 | 38.04 | 38.50 | 37.97 | 38.11 | 901,833 | +0.15(+0.39%) |
Oct 09, 2014 | 37.71 | 38.31 | 37.60 | 37.96 | 1,126,359 | +0.26(+0.68%) |
Oct 08, 2014 | 36.89 | 37.75 | 36.81 | 37.70 | 821,233 | +0.89(+2.40%) |
Oct 07, 2014 | 36.95 | 37.25 | 36.80 | 36.82 | 804,984 | -0.31(-0.85%) |
Oct 06, 2014 | 36.92 | 37.30 | 36.92 | 37.13 | 1,101,432 | +0.23(+0.62%) |
Oct 03, 2014 | 37.12 | 37.12 | 36.66 | 36.90 | 600,306 | +0.01(+0.02%) |
Oct 02, 2014 | 36.75 | 36.97 | 36.48 | 36.90 | 727,058 | +0.19(+0.53%) |
Oct 01, 2014 | 36.77 | 37.13 | 36.57 | 36.70 | 1,033,842 | -0.11(-0.29%) |
Sep 30, 2014 | 37.01 | 37.15 | 36.66 | 36.81 | 773,327 | -0.14(-0.39%) |
Sep 29, 2014 | 36.60 | 36.97 | 36.38 | 36.95 | 924,900 | +0.16(+0.45%) |
Sep 26, 2014 | 36.23 | 36.91 | 36.20 | 36.79 | 1,062,151 | +0.64(+1.76%) |
Sep 25, 2014 | 36.30 | 36.39 | 35.90 | 36.15 | 879,599 | -0.16(-0.43%) |
Sep 24, 2014 | 36.30 | 36.68 | 36.18 | 36.31 | 893,399 | -0.05(-0.14%) |
Sep 23, 2014 | 36.41 | 36.60 | 36.30 | 36.36 | 829,588 | -0.10(-0.27%) |
Sep 22, 2014 | 36.66 | 36.68 | 36.43 | 36.46 | 936,231 | -0.26(-0.72%) |
Sep 19, 2014 | 36.83 | 36.91 | 36.67 | 36.73 | 1,707,195 | -0.02(-0.06%) |
Sep 18, 2014 | 36.95 | 37.19 | 36.66 | 36.75 | 1,914,350 | -0.19(-0.52%) |
Sep 17, 2014 | 37.03 | 37.33 | 36.77 | 36.94 | 1,373,353 | +0.39(+1.07%) |
Sep 16, 2014 | 35.97 | 36.70 | 35.97 | 36.55 | 1,263,855 | +0.64(+1.79%) |
Sep 15, 2014 | 36.09 | 36.31 | 35.77 | 35.90 | 1,217,405 | -0.29(-0.79%) |
Sep 12, 2014 | 37.43 | 37.43 | 36.13 | 36.19 | 1,328,241 | -1.36(-3.61%) |
Sep 11, 2014 | 37.60 | 37.78 | 37.38 | 37.55 | 605,586 | -0.07(-0.19%) |
Sep 10, 2014 | 38.04 | 38.07 | 37.46 | 37.62 | 999,597 | -0.56(-1.46%) |
Sep 09, 2014 | 38.39 | 38.48 | 37.96 | 38.18 | 715,925 | -0.25(-0.64%) |
Sep 08, 2014 | 38.43 | 38.56 | 38.09 | 38.42 | 737,600 | -0.01(-0.02%) |
Sep 05, 2014 | 38.06 | 38.44 | 38.04 | 38.43 | 675,519 | +0.43(+1.14%) |
Sep 04, 2014 | 38.12 | 38.20 | 37.86 | 38.00 | 646,775 | -0.08(-0.22%) |
Sep 03, 2014 | 37.80 | 38.13 | 37.72 | 38.09 | 836,927 | +0.33(+0.86%) |
Sep 02, 2014 | 37.30 | 37.80 | 37.30 | 37.76 | 889,844 | +0.47(+1.27%) |
Aug 29, 2014 | 37.31 | 37.29 | 37.29 | 37.29 | 969,745 | -0.01(-0.04%) |
Aug 28, 2014 | 37.31 | 37.45 | 37.22 | 37.30 | 481,576 | -0.01(-0.04%) |
Aug 27, 2014 | 37.31 | 37.54 | 37.24 | 37.31 | 445,456 | +0.01(+0.04%) |
Aug 26, 2014 | 37.31 | 37.55 | 37.15 | 37.30 | 555,050 | +0.06(+0.15%) |
Aug 25, 2014 | 38.00 | 38.00 | 37.07 | 37.24 | 2,032,947 | -0.55(-1.46%) |
Aug 22, 2014 | 38.30 | 38.25 | 37.75 | 37.79 | 681,230 | -0.46(-1.20%) |
Aug 21, 2014 | 38.57 | 38.76 | 38.25 | 38.25 | 613,875 | -0.37(-0.95%) |
Aug 20, 2014 | 38.51 | 38.82 | 38.22 | 38.62 | 900,054 | +0.11(+0.29%) |
Aug 19, 2014 | 38.42 | 38.58 | 38.30 | 38.51 | 582,246 | +0.06(+0.15%) |
Aug 18, 2014 | 38.39 | 38.49 | 38.16 | 38.45 | 880,142 | +0.35(+0.93%) |
Aug 15, 2014 | 38.35 | 38.51 | 37.99 | 38.10 | 1,105,660 | -0.06(-0.17%) |
Aug 14, 2014 | 38.21 | 38.33 | 37.98 | 38.16 | 595,912 | +0.03(+0.07%) |
Aug 13, 2014 | 37.87 | 38.23 | 37.87 | 38.13 | 688,973 | +0.41(+1.09%) |
Aug 12, 2014 | 37.53 | 38.01 | 37.50 | 37.72 | 1,749,847 | +0.09(+0.24%) |
Aug 11, 2014 | 37.32 | 37.75 | 37.28 | 37.63 | 1,005,200 | +0.38(+1.01%) |
Aug 08, 2014 | 37.07 | 37.25 | 36.80 | 37.26 | 770,627 | +0.35(+0.96%) |
Aug 07, 2014 | 36.99 | 37.19 | 36.76 | 36.90 | 829,007 | +0.10(+0.27%) |
Aug 06, 2014 | 36.56 | 36.94 | 36.47 | 36.80 | 839,051 | +0.19(+0.52%) |
Aug 05, 2014 | 36.78 | 37.05 | 36.55 | 36.61 | 833,250 | -0.21(-0.58%) |
Aug 04, 2014 | 36.81 | 36.92 | 36.44 | 36.83 | 535,503 | +0.04(+0.12%) |