Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.87 | 42.95 | 42.78 | 42.91 | 20,350 | +0.02(+0.05%) |
Oct 30, 2014 | 42.85 | 42.96 | 42.82 | 42.89 | 16,083 | -0.00(-0.01%) |
Oct 29, 2014 | 42.87 | 42.87 | 42.79 | 42.90 | 13,444 | -0.08(-0.20%) |
Oct 28, 2014 | 42.89 | 42.98 | 42.81 | 42.98 | 6,734 | +0.10(+0.24%) |
Oct 27, 2014 | 42.91 | 42.97 | 42.88 | 42.88 | 24,234 | -0.06(-0.15%) |
Oct 24, 2014 | 42.96 | 43.01 | 42.88 | 42.94 | 11,278 | +0.13(+0.30%) |
Oct 23, 2014 | 42.85 | 42.90 | 42.79 | 42.81 | 10,952 | -0.14(-0.33%) |
Oct 22, 2014 | 43.00 | 43.00 | 42.90 | 42.96 | 33,908 | +0.09(+0.20%) |
Oct 21, 2014 | 43.04 | 43.04 | 42.84 | 42.87 | 20,982 | -0.20(-0.46%) |
Oct 20, 2014 | 43.14 | 43.14 | 42.92 | 43.07 | 16,391 | +0.06(+0.15%) |
Oct 17, 2014 | 43.14 | 43.16 | 42.99 | 43.01 | 32,071 | -0.09(-0.20%) |
Oct 16, 2014 | 43.24 | 43.24 | 43.10 | 43.09 | 11,644 | -0.15(-0.34%) |
Oct 15, 2014 | 43.27 | 43.33 | 43.07 | 43.24 | 28,318 | +0.07(+0.15%) |
Oct 14, 2014 | 43.09 | 43.18 | 43.01 | 43.17 | 34,906 | +0.16(+0.38%) |
Oct 13, 2014 | 42.99 | 43.06 | 42.99 | 43.01 | 11,972 | +0.07(+0.15%) |
Oct 10, 2014 | 42.97 | 42.97 | 42.90 | 42.94 | 8,210 | +0.01(+0.03%) |
Oct 09, 2014 | 42.85 | 42.95 | 42.81 | 42.93 | 8,560 | +0.10(+0.24%) |
Oct 08, 2014 | 42.80 | 42.87 | 42.77 | 42.83 | 32,277 | +0.08(+0.19%) |
Oct 07, 2014 | 42.79 | 42.83 | 42.72 | 42.75 | 23,184 | -0.02(-0.04%) |
Oct 06, 2014 | 42.69 | 42.79 | 42.69 | 42.77 | 15,117 | +0.00(+0.00%) |
Oct 03, 2014 | 42.75 | 42.77 | 42.70 | 42.77 | 15,141 | +0.01(+0.02%) |
Oct 02, 2014 | 42.83 | 42.83 | 42.68 | 42.76 | 21,654 | -0.07(-0.17%) |
Oct 01, 2014 | 42.70 | 42.83 | 42.66 | 42.83 | 29,648 | +0.16(+0.38%) |
Sep 30, 2014 | 42.80 | 42.80 | 42.53 | 42.67 | 18,907 | +0.00(+0.00%) |
Sep 29, 2014 | 42.65 | 42.70 | 42.55 | 42.67 | 25,243 | +0.06(+0.15%) |
Sep 26, 2014 | 42.63 | 42.71 | 42.59 | 42.60 | 47,847 | -0.10(-0.23%) |
Sep 25, 2014 | 42.72 | 42.74 | 42.65 | 42.70 | 9,304 | +0.10(+0.23%) |
Sep 24, 2014 | 42.80 | 42.80 | 42.59 | 42.60 | 16,712 | -0.03(-0.07%) |
Sep 23, 2014 | 42.91 | 42.91 | 42.63 | 42.63 | 23,707 | -0.01(-0.01%) |
Sep 22, 2014 | 42.67 | 42.91 | 42.61 | 42.64 | 9,046 | +0.03(+0.07%) |
Sep 19, 2014 | 42.61 | 42.64 | 42.58 | 42.61 | 23,852 | +0.04(+0.11%) |
Sep 18, 2014 | 42.60 | 42.60 | 42.55 | 42.57 | 7,889 | +0.03(+0.06%) |
Sep 17, 2014 | 42.64 | 42.69 | 42.54 | 42.54 | 25,163 | -0.02(-0.06%) |
Sep 16, 2014 | 42.67 | 42.67 | 42.56 | 42.56 | 28,784 | -0.02(-0.06%) |
Sep 15, 2014 | 42.60 | 42.61 | 42.52 | 42.59 | 22,238 | +0.06(+0.13%) |
Sep 12, 2014 | 42.53 | 42.67 | 42.53 | 42.53 | 10,792 | -0.05(-0.11%) |
Sep 11, 2014 | 42.72 | 42.72 | 42.55 | 42.58 | 15,333 | +0.01(+0.02%) |
Sep 10, 2014 | 42.66 | 42.66 | 42.57 | 42.57 | 12,581 | -0.07(-0.16%) |
Sep 09, 2014 | 42.61 | 42.65 | 42.51 | 42.64 | 32,773 | +0.02(+0.05%) |
Sep 08, 2014 | 42.67 | 42.71 | 42.61 | 42.62 | 29,644 | -0.03(-0.08%) |
Sep 05, 2014 | 42.67 | 42.73 | 42.65 | 42.65 | 19,611 | -0.01(-0.02%) |
Sep 04, 2014 | 42.71 | 42.71 | 42.59 | 42.66 | 21,143 | -0.03(-0.08%) |
Sep 03, 2014 | 42.71 | 42.71 | 42.62 | 42.69 | 12,681 | +0.02(+0.06%) |
Sep 02, 2014 | 42.79 | 42.79 | 42.63 | 42.67 | 11,218 | -0.01(-0.02%) |
Aug 29, 2014 | 42.90 | 42.67 | 42.67 | 42.67 | 21,935 | -0.08(-0.18%) |
Aug 28, 2014 | 42.93 | 42.93 | 42.75 | 42.75 | 7,822 | -0.01(-0.03%) |
Aug 27, 2014 | 42.88 | 42.88 | 42.82 | 42.76 | 7,458 | +0.04(+0.09%) |
Aug 26, 2014 | 42.71 | 42.80 | 42.71 | 42.73 | 14,020 | +0.10(+0.23%) |
Aug 25, 2014 | 42.88 | 42.88 | 42.59 | 42.63 | 9,550 | -0.03(-0.06%) |
Aug 22, 2014 | 42.68 | 42.76 | 42.58 | 42.65 | 13,914 | +0.02(+0.04%) |
Aug 21, 2014 | 42.58 | 42.65 | 42.57 | 42.64 | 5,240 | +0.10(+0.24%) |
Aug 20, 2014 | 42.61 | 42.63 | 42.57 | 42.54 | 2,638 | -0.09(-0.22%) |
Aug 19, 2014 | 42.57 | 42.67 | 42.49 | 42.63 | 10,329 | +0.00(+0.00%) |
Aug 18, 2014 | 42.61 | 42.71 | 42.57 | 42.63 | 22,714 | -0.06(-0.13%) |
Aug 15, 2014 | 42.60 | 42.83 | 42.60 | 42.69 | 23,424 | +0.02(+0.06%) |
Aug 14, 2014 | 42.57 | 42.69 | 42.57 | 42.66 | 12,563 | +0.06(+0.13%) |
Aug 13, 2014 | 42.53 | 42.54 | 42.51 | 42.61 | 15,435 | +0.14(+0.33%) |
Aug 12, 2014 | 42.59 | 42.59 | 42.45 | 42.46 | 7,172 | -0.17(-0.39%) |
Aug 11, 2014 | 42.66 | 42.66 | 42.52 | 42.63 | 5,453 | +0.12(+0.28%) |
Aug 08, 2014 | 42.51 | 42.71 | 42.49 | 42.51 | 35,465 | +0.02(+0.04%) |
Aug 07, 2014 | 42.45 | 42.52 | 42.42 | 42.49 | 39,500 | +0.02(+0.06%) |
Aug 06, 2014 | 42.31 | 42.54 | 42.31 | 42.47 | 6,844 | +0.10(+0.24%) |
Aug 05, 2014 | 42.38 | 42.45 | 42.30 | 42.37 | 14,646 | -0.04(-0.10%) |
Aug 04, 2014 | 42.29 | 42.50 | 42.28 | 42.41 | 13,098 | +0.01(+0.02%) |