Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.71 | 39.78 | 39.29 | 39.52 | 2,362,406 | +0.04(+0.11%) |
Oct 30, 2014 | 39.93 | 39.93 | 39.44 | 39.48 | 1,614,656 | -0.45(-1.12%) |
Oct 29, 2014 | 39.95 | 40.03 | 39.54 | 39.93 | 1,839,957 | +0.04(+0.11%) |
Oct 28, 2014 | 39.91 | 40.00 | 39.67 | 39.88 | 1,613,479 | +0.09(+0.21%) |
Oct 27, 2014 | 39.71 | 39.91 | 39.91 | 39.80 | 2,216,562 | -0.11(-0.27%) |
Oct 24, 2014 | 39.73 | 40.03 | 39.65 | 39.91 | 1,786,163 | +0.15(+0.37%) |
Oct 23, 2014 | 39.69 | 39.95 | 39.65 | 39.76 | 1,685,881 | +0.32(+0.81%) |
Oct 22, 2014 | 39.78 | 40.08 | 39.39 | 39.44 | 2,250,117 | -0.34(-0.86%) |
Oct 21, 2014 | 39.54 | 39.95 | 39.35 | 39.78 | 2,787,879 | +0.45(+1.14%) |
Oct 20, 2014 | 39.18 | 39.42 | 38.80 | 39.33 | 2,473,640 | +0.19(+0.49%) |
Oct 17, 2014 | 39.46 | 39.59 | 38.45 | 39.14 | 4,161,222 | +0.11(+0.27%) |
Oct 16, 2014 | 37.74 | 39.35 | 37.44 | 39.03 | 6,220,429 | +1.11(+2.92%) |
Oct 15, 2014 | 36.86 | 38.01 | 35.63 | 37.93 | 7,255,988 | +1.06(+2.88%) |
Oct 14, 2014 | 37.33 | 37.54 | 35.37 | 36.86 | 7,012,949 | +0.04(+0.12%) |
Oct 13, 2014 | 38.63 | 38.84 | 36.82 | 36.82 | 3,975,023 | -1.74(-4.52%) |
Oct 10, 2014 | 38.86 | 39.03 | 37.91 | 38.56 | 4,453,581 | -0.36(-0.93%) |
Oct 09, 2014 | 39.86 | 39.88 | 38.82 | 38.93 | 4,501,064 | -0.94(-2.35%) |
Oct 08, 2014 | 40.05 | 40.10 | 39.27 | 39.86 | 2,245,420 | -0.17(-0.43%) |
Oct 07, 2014 | 40.27 | 40.42 | 39.99 | 40.03 | 1,491,606 | -0.26(-0.63%) |
Oct 06, 2014 | 40.56 | 40.59 | 40.16 | 40.29 | 1,267,523 | -0.23(-0.58%) |
Oct 03, 2014 | 40.52 | 40.63 | 40.35 | 40.52 | 1,523,288 | +0.02(+0.05%) |
Oct 02, 2014 | 40.37 | 40.56 | 39.76 | 40.50 | 2,067,148 | +0.13(+0.32%) |
Oct 01, 2014 | 40.80 | 40.99 | 40.33 | 40.37 | 1,786,835 | -0.40(-0.99%) |
Sep 30, 2014 | 40.61 | 40.82 | 40.25 | 40.78 | 1,331,264 | +0.21(+0.52%) |
Sep 29, 2014 | 40.20 | 40.59 | 40.20 | 40.56 | 1,216,506 | +0.13(+0.32%) |
Sep 26, 2014 | 40.18 | 40.50 | 39.86 | 40.44 | 1,289,672 | +0.30(+0.74%) |
Sep 25, 2014 | 40.33 | 40.44 | 39.91 | 40.14 | 2,054,697 | -0.15(-0.37%) |
Sep 24, 2014 | 40.16 | 40.42 | 39.81 | 40.29 | 1,704,602 | +0.13(+0.32%) |
Sep 23, 2014 | 40.42 | 40.54 | 40.16 | 40.16 | 1,180,564 | -0.36(-0.89%) |
Sep 22, 2014 | 40.93 | 40.95 | 40.44 | 40.52 | 1,365,034 | -0.43(-1.04%) |
Sep 19, 2014 | 40.76 | 40.99 | 40.73 | 40.95 | 1,354,961 | +0.15(+0.36%) |
Sep 18, 2014 | 40.65 | 40.86 | 40.44 | 40.80 | 1,430,768 | +0.15(+0.37%) |
Sep 17, 2014 | 40.56 | 40.73 | 40.44 | 40.65 | 1,140,839 | +0.13(+0.32%) |
Sep 16, 2014 | 40.14 | 40.67 | 40.10 | 40.52 | 1,367,993 | +0.32(+0.79%) |
Sep 15, 2014 | 40.27 | 40.31 | 39.93 | 40.20 | 1,666,921 | -0.13(-0.32%) |
Sep 12, 2014 | 40.86 | 40.86 | 40.12 | 40.33 | 1,603,701 | -0.57(-1.40%) |
Sep 11, 2014 | 40.93 | 40.93 | 40.61 | 40.90 | 1,326,683 | -0.02(-0.05%) |
Sep 10, 2014 | 41.01 | 41.02 | 40.82 | 40.93 | 1,115,866 | -0.04(-0.10%) |
Sep 09, 2014 | 40.97 | 41.03 | 40.82 | 40.97 | 982,033 | +0.00(+0.00%) |
Sep 08, 2014 | 40.84 | 40.97 | 40.79 | 40.97 | 838,713 | +0.04(+0.10%) |
Sep 05, 2014 | 40.82 | 40.93 | 40.67 | 40.93 | 1,015,687 | +0.11(+0.26%) |
Sep 04, 2014 | 40.99 | 41.05 | 40.69 | 40.82 | 1,481,426 | -0.19(-0.47%) |
Sep 03, 2014 | 41.03 | 41.08 | 40.93 | 41.01 | 1,812,660 | +0.04(+0.10%) |
Sep 02, 2014 | 41.12 | 41.16 | 40.90 | 40.97 | 1,304,787 | -0.11(-0.26%) |
Aug 29, 2014 | 40.93 | 41.08 | 41.08 | 41.08 | 1,043,986 | +0.23(+0.57%) |
Aug 28, 2014 | 40.73 | 40.86 | 40.71 | 40.84 | 902,564 | +0.09(+0.21%) |
Aug 27, 2014 | 40.76 | 40.80 | 40.64 | 40.76 | 2,461,616 | +0.06(+0.16%) |
Aug 26, 2014 | 40.63 | 40.73 | 40.56 | 40.69 | 1,110,894 | +0.09(+0.21%) |
Aug 25, 2014 | 40.46 | 40.59 | 40.23 | 40.61 | 1,128,472 | +0.23(+0.58%) |
Aug 22, 2014 | 40.54 | 40.56 | 40.29 | 40.37 | 1,148,624 | -0.15(-0.37%) |
Aug 21, 2014 | 40.63 | 40.63 | 40.37 | 40.52 | 1,188,301 | -0.06(-0.16%) |
Aug 20, 2014 | 40.35 | 40.61 | 40.34 | 40.59 | 1,257,959 | +0.21(+0.53%) |
Aug 19, 2014 | 40.27 | 40.42 | 40.25 | 40.37 | 1,422,708 | +0.11(+0.26%) |
Aug 18, 2014 | 40.31 | 40.31 | 40.18 | 40.27 | 1,054,629 | -0.04(-0.11%) |
Aug 15, 2014 | 40.14 | 40.33 | 40.02 | 40.31 | 1,448,996 | +0.26(+0.64%) |
Aug 14, 2014 | 39.91 | 40.12 | 39.86 | 40.05 | 1,269,111 | +0.26(+0.64%) |
Aug 13, 2014 | 39.63 | 39.98 | 39.40 | 39.80 | 1,388,977 | +0.23(+0.59%) |
Aug 12, 2014 | 39.65 | 39.76 | 39.39 | 39.56 | 1,386,917 | -0.21(-0.53%) |
Aug 11, 2014 | 39.88 | 40.05 | 39.59 | 39.78 | 3,270,113 | +1.15(+2.97%) |
Aug 08, 2014 | 38.67 | 38.71 | 38.31 | 38.63 | 1,207,703 | +0.11(+0.28%) |
Aug 07, 2014 | 38.54 | 38.76 | 38.37 | 38.52 | 1,151,813 | +0.06(+0.17%) |
Aug 06, 2014 | 38.54 | 38.65 | 38.33 | 38.46 | 1,334,598 | -0.14(-0.36%) |
Aug 05, 2014 | 38.95 | 39.08 | 38.52 | 38.60 | 1,407,695 | -0.48(-1.23%) |
Aug 04, 2014 | 38.47 | 39.08 | 38.37 | 39.08 | 1,950,735 | +0.57(+1.47%) |