Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.75 | 42.83 | 42.72 | 42.78 | 67,304 | +0.05(+0.13%) |
Oct 30, 2014 | 42.81 | 42.87 | 42.73 | 42.73 | 119,311 | -0.05(-0.11%) |
Oct 29, 2014 | 42.87 | 42.88 | 42.60 | 42.77 | 35,421 | -0.03(-0.07%) |
Oct 28, 2014 | 42.86 | 42.88 | 42.79 | 42.81 | 70,603 | -0.04(-0.09%) |
Oct 27, 2014 | 42.87 | 42.84 | 42.84 | 42.84 | 46,583 | +0.01(+0.02%) |
Oct 24, 2014 | 42.84 | 42.91 | 42.82 | 42.84 | 35,131 | -0.02(-0.04%) |
Oct 23, 2014 | 43.00 | 43.13 | 42.80 | 42.85 | 185,148 | -0.18(-0.41%) |
Oct 22, 2014 | 43.07 | 43.10 | 43.00 | 43.03 | 37,084 | -0.02(-0.04%) |
Oct 21, 2014 | 43.08 | 43.13 | 43.03 | 43.05 | 77,696 | -0.09(-0.20%) |
Oct 20, 2014 | 43.20 | 43.20 | 43.11 | 43.13 | 67,082 | +0.01(+0.02%) |
Oct 17, 2014 | 43.13 | 43.21 | 43.10 | 43.13 | 71,554 | -0.02(-0.04%) |
Oct 16, 2014 | 43.38 | 43.38 | 43.11 | 43.14 | 83,603 | -0.04(-0.09%) |
Oct 15, 2014 | 43.51 | 43.86 | 43.13 | 43.18 | 129,979 | +0.02(+0.05%) |
Oct 14, 2014 | 43.14 | 43.18 | 43.07 | 43.16 | 95,437 | -0.09(-0.20%) |
Oct 13, 2014 | 43.13 | 43.31 | 43.08 | 43.24 | 109,767 | +0.18(+0.42%) |
Oct 10, 2014 | 42.98 | 43.09 | 42.91 | 43.06 | 410,139 | +0.12(+0.28%) |
Oct 09, 2014 | 43.06 | 43.08 | 42.90 | 42.94 | 60,235 | -0.05(-0.12%) |
Oct 08, 2014 | 42.76 | 43.01 | 42.64 | 42.99 | 75,709 | +0.24(+0.55%) |
Oct 07, 2014 | 42.67 | 42.77 | 42.64 | 42.76 | 52,354 | +0.19(+0.46%) |
Oct 06, 2014 | 42.54 | 42.60 | 42.54 | 42.56 | 97,433 | +0.02(+0.06%) |
Oct 03, 2014 | 42.55 | 42.56 | 42.48 | 42.54 | 76,995 | -0.04(-0.09%) |
Oct 02, 2014 | 42.70 | 42.72 | 42.58 | 42.58 | 58,156 | -0.18(-0.41%) |
Oct 01, 2014 | 42.53 | 42.75 | 42.53 | 42.75 | 211,401 | +0.37(+0.86%) |
Sep 30, 2014 | 42.44 | 42.50 | 42.38 | 42.39 | 93,810 | -0.04(-0.09%) |
Sep 29, 2014 | 42.46 | 42.50 | 42.42 | 42.43 | 62,240 | +0.02(+0.04%) |
Sep 26, 2014 | 42.50 | 42.50 | 42.38 | 42.41 | 44,616 | -0.19(-0.45%) |
Sep 25, 2014 | 42.57 | 42.60 | 42.55 | 42.60 | 35,125 | +0.15(+0.36%) |
Sep 24, 2014 | 42.53 | 42.55 | 42.43 | 42.44 | 53,646 | -0.06(-0.14%) |
Sep 23, 2014 | 42.39 | 42.52 | 42.39 | 42.50 | 73,114 | +0.17(+0.40%) |
Sep 22, 2014 | 42.40 | 42.42 | 42.30 | 42.33 | 61,592 | -0.05(-0.11%) |
Sep 19, 2014 | 42.29 | 42.38 | 42.24 | 42.38 | 59,939 | +0.12(+0.28%) |
Sep 18, 2014 | 42.39 | 42.39 | 42.21 | 42.26 | 104,322 | -0.10(-0.24%) |
Sep 17, 2014 | 42.61 | 42.61 | 42.34 | 42.36 | 67,187 | -0.27(-0.64%) |
Sep 16, 2014 | 42.68 | 42.71 | 42.63 | 42.64 | 69,723 | -0.02(-0.04%) |
Sep 15, 2014 | 42.71 | 42.72 | 42.64 | 42.65 | 83,724 | +0.05(+0.11%) |
Sep 12, 2014 | 42.66 | 42.71 | 42.60 | 42.60 | 71,703 | -0.16(-0.38%) |
Sep 11, 2014 | 42.82 | 42.89 | 42.77 | 42.77 | 104,913 | +0.02(+0.05%) |
Sep 10, 2014 | 42.82 | 42.82 | 42.73 | 42.75 | 177,911 | -0.16(-0.38%) |
Sep 09, 2014 | 43.00 | 43.03 | 42.91 | 42.91 | 190,287 | -0.16(-0.36%) |
Sep 08, 2014 | 43.19 | 43.25 | 43.04 | 43.07 | 64,413 | -0.12(-0.27%) |
Sep 05, 2014 | 43.32 | 43.32 | 43.14 | 43.18 | 64,639 | -0.01(-0.02%) |
Sep 04, 2014 | 43.37 | 43.37 | 43.19 | 43.19 | 83,041 | -0.18(-0.41%) |
Sep 03, 2014 | 43.27 | 43.38 | 43.23 | 43.37 | 131,612 | +0.07(+0.16%) |
Sep 02, 2014 | 43.37 | 43.37 | 43.29 | 43.30 | 178,501 | -0.22(-0.50%) |
Aug 29, 2014 | 43.55 | 43.52 | 43.52 | 43.52 | 69,648 | -0.02(-0.04%) |
Aug 28, 2014 | 43.59 | 43.61 | 43.53 | 43.54 | 60,441 | +0.04(+0.09%) |
Aug 27, 2014 | 43.50 | 43.51 | 43.44 | 43.50 | 71,519 | +0.09(+0.20%) |
Aug 26, 2014 | 43.47 | 43.49 | 43.40 | 43.41 | 59,160 | -0.03(-0.06%) |
Aug 25, 2014 | 43.43 | 43.44 | 43.37 | 43.44 | 57,712 | +0.04(+0.09%) |
Aug 22, 2014 | 43.44 | 43.44 | 43.30 | 43.40 | 45,330 | -0.02(-0.05%) |
Aug 21, 2014 | 43.35 | 43.44 | 43.32 | 43.42 | 43,723 | +0.11(+0.25%) |
Aug 20, 2014 | 43.44 | 43.44 | 43.29 | 43.31 | 46,444 | -0.13(-0.31%) |
Aug 19, 2014 | 43.62 | 43.62 | 43.41 | 43.44 | 66,347 | -0.09(-0.20%) |
Aug 18, 2014 | 43.63 | 43.63 | 43.50 | 43.53 | 61,219 | -0.17(-0.39%) |
Aug 15, 2014 | 43.58 | 43.79 | 43.58 | 43.70 | 62,943 | +0.11(+0.25%) |
Aug 14, 2014 | 43.65 | 43.65 | 43.54 | 43.59 | 46,009 | +0.04(+0.09%) |
Aug 13, 2014 | 43.49 | 43.56 | 43.49 | 43.55 | 74,626 | +0.11(+0.25%) |
Aug 12, 2014 | 43.56 | 43.56 | 43.43 | 43.44 | 78,708 | -0.11(-0.25%) |
Aug 11, 2014 | 43.59 | 43.60 | 43.53 | 43.55 | 85,348 | +0.02(+0.04%) |
Aug 08, 2014 | 43.58 | 43.68 | 43.54 | 43.54 | 82,210 | -0.05(-0.11%) |
Aug 07, 2014 | 43.44 | 43.59 | 43.40 | 43.58 | 29,321 | +0.19(+0.43%) |
Aug 06, 2014 | 43.51 | 43.51 | 43.39 | 43.40 | 59,859 | +0.00(+0.01%) |
Aug 05, 2014 | 43.31 | 43.42 | 43.24 | 43.39 | 38,503 | +0.03(+0.06%) |
Aug 04, 2014 | 43.49 | 43.49 | 43.36 | 43.36 | 84,326 | -0.06(-0.14%) |