Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.10 | 40.19 | 40.05 | 40.05 | 15,328 | -0.10(-0.25%) |
Oct 30, 2014 | 40.13 | 40.24 | 40.07 | 40.15 | 19,229 | -0.06(-0.15%) |
Oct 29, 2014 | 40.26 | 40.26 | 40.04 | 40.21 | 4,309 | -0.04(-0.10%) |
Oct 28, 2014 | 40.24 | 40.28 | 40.03 | 40.25 | 13,488 | -0.03(-0.07%) |
Oct 27, 2014 | 40.24 | 40.33 | 40.12 | 40.28 | 8,452 | +0.05(+0.13%) |
Oct 24, 2014 | 40.18 | 40.25 | 40.13 | 40.23 | 8,574 | +0.00(+0.00%) |
Oct 23, 2014 | 40.28 | 40.30 | 40.13 | 40.23 | 13,974 | -0.04(-0.10%) |
Oct 22, 2014 | 40.27 | 40.31 | 40.27 | 40.27 | 11,675 | -0.04(-0.10%) |
Oct 21, 2014 | 40.26 | 40.33 | 40.25 | 40.31 | 15,882 | +0.09(+0.23%) |
Oct 20, 2014 | 40.34 | 40.37 | 40.21 | 40.21 | 10,472 | -0.07(-0.18%) |
Oct 17, 2014 | 40.28 | 40.33 | 40.23 | 40.29 | 5,200 | -0.14(-0.34%) |
Oct 16, 2014 | 40.54 | 40.54 | 40.30 | 40.42 | 12,943 | +0.06(+0.15%) |
Oct 15, 2014 | 40.54 | 40.78 | 40.36 | 40.36 | 21,761 | -0.01(-0.02%) |
Oct 14, 2014 | 40.31 | 40.38 | 40.17 | 40.37 | 34,874 | +0.02(+0.04%) |
Oct 13, 2014 | 40.09 | 40.36 | 40.09 | 40.35 | 15,397 | +0.20(+0.50%) |
Oct 10, 2014 | 40.33 | 40.33 | 40.03 | 40.15 | 14,595 | -0.05(-0.12%) |
Oct 09, 2014 | 40.19 | 40.23 | 40.12 | 40.20 | 23,948 | +0.02(+0.04%) |
Oct 08, 2014 | 40.14 | 40.23 | 40.01 | 40.18 | 6,509 | +0.12(+0.29%) |
Oct 07, 2014 | 40.01 | 40.07 | 39.94 | 40.06 | 10,396 | +0.06(+0.16%) |
Oct 06, 2014 | 39.96 | 40.02 | 39.88 | 40.00 | 11,182 | +0.02(+0.04%) |
Oct 03, 2014 | 39.91 | 39.99 | 39.82 | 39.99 | 19,586 | -0.05(-0.12%) |
Oct 02, 2014 | 40.02 | 40.05 | 39.95 | 40.03 | 6,797 | -0.05(-0.14%) |
Oct 01, 2014 | 40.02 | 40.10 | 39.91 | 40.09 | 37,934 | +0.26(+0.64%) |
Sep 30, 2014 | 39.85 | 39.88 | 39.80 | 39.83 | 15,580 | +0.04(+0.10%) |
Sep 29, 2014 | 39.76 | 39.92 | 39.75 | 39.79 | 9,500 | -0.15(-0.37%) |
Sep 26, 2014 | 39.82 | 39.98 | 39.79 | 39.94 | 8,098 | -0.03(-0.07%) |
Sep 25, 2014 | 39.79 | 39.97 | 39.79 | 39.97 | 4,943 | +0.09(+0.23%) |
Sep 24, 2014 | 39.88 | 39.89 | 39.87 | 39.88 | 3,827 | -0.03(-0.08%) |
Sep 23, 2014 | 39.95 | 39.95 | 39.84 | 39.91 | 5,931 | +0.03(+0.08%) |
Sep 22, 2014 | 39.82 | 39.88 | 39.74 | 39.88 | 7,234 | +0.09(+0.22%) |
Sep 19, 2014 | 39.70 | 39.79 | 39.70 | 39.79 | 3,319 | +0.05(+0.12%) |
Sep 18, 2014 | 39.65 | 39.77 | 39.65 | 39.75 | 4,688 | +0.08(+0.20%) |
Sep 17, 2014 | 39.84 | 39.87 | 39.67 | 39.67 | 4,158 | -0.16(-0.41%) |
Sep 16, 2014 | 39.65 | 39.88 | 39.65 | 39.83 | 10,943 | +0.14(+0.35%) |
Sep 15, 2014 | 39.86 | 39.86 | 39.67 | 39.69 | 2,177 | -0.12(-0.29%) |
Sep 12, 2014 | 39.78 | 39.83 | 39.72 | 39.81 | 80,985 | -0.06(-0.16%) |
Sep 11, 2014 | 39.79 | 39.88 | 39.73 | 39.87 | 3,114 | +0.05(+0.12%) |
Sep 10, 2014 | 39.82 | 39.84 | 39.67 | 39.82 | 7,292 | -0.08(-0.19%) |
Sep 09, 2014 | 39.82 | 39.96 | 39.82 | 39.90 | 4,693 | -0.09(-0.21%) |
Sep 08, 2014 | 39.98 | 40.01 | 39.88 | 39.99 | 21,790 | +0.12(+0.31%) |
Sep 05, 2014 | 40.05 | 40.16 | 39.82 | 39.86 | 14,657 | -0.12(-0.29%) |
Sep 04, 2014 | 39.84 | 40.03 | 39.84 | 39.98 | 6,729 | -0.06(-0.15%) |
Sep 03, 2014 | 39.92 | 40.06 | 39.90 | 40.04 | 9,903 | +0.01(+0.02%) |
Sep 02, 2014 | 39.89 | 40.08 | 39.89 | 40.03 | 9,112 | -0.02(-0.04%) |
Aug 29, 2014 | 40.06 | 40.05 | 40.05 | 40.05 | 11,099 | -0.03(-0.07%) |
Aug 28, 2014 | 39.98 | 40.10 | 39.98 | 40.08 | 11,661 | +0.03(+0.07%) |
Aug 27, 2014 | 39.91 | 39.95 | 39.91 | 40.05 | 154,677 | +0.11(+0.27%) |
Aug 26, 2014 | 40.07 | 40.04 | 40.04 | 39.94 | 12,697 | -0.10(-0.25%) |
Aug 25, 2014 | 39.94 | 40.08 | 39.94 | 40.04 | 15,226 | -0.04(-0.10%) |
Aug 22, 2014 | 39.97 | 40.13 | 39.97 | 40.08 | 9,960 | -0.01(-0.03%) |
Aug 21, 2014 | 40.13 | 40.09 | 40.04 | 40.09 | 6,924 | +0.00(+0.00%) |
Aug 20, 2014 | 40.11 | 40.12 | 40.06 | 40.09 | 16,808 | -0.03(-0.07%) |
Aug 19, 2014 | 40.16 | 40.28 | 40.00 | 40.12 | 54,406 | +0.08(+0.19%) |
Aug 18, 2014 | 39.82 | 40.08 | 39.82 | 40.04 | 6,285 | -0.06(-0.15%) |
Aug 15, 2014 | 40.13 | 40.13 | 39.98 | 40.10 | 199,521 | +0.20(+0.51%) |
Aug 14, 2014 | 40.02 | 40.13 | 39.75 | 39.90 | 24,301 | -0.18(-0.44%) |
Aug 13, 2014 | 40.11 | 40.11 | 40.06 | 40.08 | 5,329 | +0.07(+0.17%) |
Aug 12, 2014 | 40.13 | 40.13 | 40.01 | 40.01 | 36,866 | -0.08(-0.19%) |
Aug 11, 2014 | 40.23 | 40.23 | 40.06 | 40.09 | 27,073 | -0.06(-0.15%) |
Aug 08, 2014 | 40.27 | 40.27 | 40.17 | 40.15 | 21,643 | -0.02(-0.04%) |
Aug 07, 2014 | 40.10 | 40.23 | 40.10 | 40.17 | 22,075 | +0.02(+0.04%) |
Aug 06, 2014 | 40.12 | 40.17 | 40.08 | 40.15 | 9,109 | +0.02(+0.04%) |
Aug 05, 2014 | 40.07 | 40.14 | 40.03 | 40.13 | 17,877 | +0.02(+0.06%) |
Aug 04, 2014 | 40.12 | 40.13 | 40.04 | 40.11 | 24,891 | +0.02(+0.04%) |