Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.47 | 41.55 | 40.19 | 41.22 | 846,669 | +1.31(+3.27%) |
Oct 30, 2014 | 40.34 | 40.51 | 39.72 | 39.91 | 560,499 | -0.52(-1.28%) |
Oct 29, 2014 | 40.05 | 40.50 | 39.72 | 40.43 | 480,028 | +0.33(+0.81%) |
Oct 28, 2014 | 39.99 | 40.49 | 39.83 | 40.11 | 829,065 | +0.18(+0.44%) |
Oct 27, 2014 | 39.70 | 40.02 | 40.07 | 39.93 | 504,136 | -0.14(-0.34%) |
Oct 24, 2014 | 39.22 | 40.15 | 39.01 | 40.07 | 538,819 | +1.02(+2.61%) |
Oct 23, 2014 | 39.60 | 40.19 | 38.88 | 39.05 | 814,631 | +0.19(+0.49%) |
Oct 22, 2014 | 40.27 | 42.07 | 38.36 | 38.86 | 1,146,943 | +0.16(+0.41%) |
Oct 21, 2014 | 37.79 | 38.98 | 37.61 | 38.70 | 573,800 | +1.20(+3.21%) |
Oct 20, 2014 | 36.81 | 37.17 | 36.81 | 37.49 | 738,355 | +0.29(+0.77%) |
Oct 17, 2014 | 36.79 | 37.69 | 36.65 | 37.21 | 854,497 | +0.96(+2.64%) |
Oct 16, 2014 | 36.58 | 37.00 | 35.78 | 36.25 | 1,344,615 | -0.81(-2.19%) |
Oct 15, 2014 | 37.01 | 37.23 | 35.56 | 37.06 | 1,162,827 | -0.97(-2.55%) |
Oct 14, 2014 | 37.30 | 38.66 | 37.26 | 38.04 | 1,186,010 | +1.01(+2.73%) |
Oct 13, 2014 | 37.38 | 37.93 | 36.95 | 37.02 | 1,599,036 | -0.10(-0.26%) |
Oct 10, 2014 | 36.67 | 37.79 | 36.32 | 37.12 | 1,410,401 | +0.45(+1.24%) |
Oct 09, 2014 | 37.35 | 37.41 | 36.20 | 36.67 | 1,012,219 | -0.66(-1.77%) |
Oct 08, 2014 | 36.07 | 37.35 | 36.07 | 37.33 | 661,663 | +1.27(+3.51%) |
Oct 07, 2014 | 36.73 | 36.79 | 36.06 | 36.06 | 726,488 | -0.83(-2.24%) |
Oct 06, 2014 | 37.30 | 37.61 | 36.51 | 36.89 | 627,626 | -0.36(-0.96%) |
Oct 03, 2014 | 36.86 | 37.62 | 36.84 | 37.25 | 595,334 | +0.42(+1.15%) |
Oct 02, 2014 | 36.48 | 37.05 | 36.10 | 36.83 | 550,569 | +0.23(+0.63%) |
Oct 01, 2014 | 37.37 | 37.75 | 36.44 | 36.59 | 1,125,050 | -0.83(-2.21%) |
Sep 30, 2014 | 37.18 | 37.72 | 36.97 | 37.42 | 806,038 | +0.27(+0.73%) |
Sep 29, 2014 | 36.48 | 37.28 | 36.17 | 37.15 | 528,798 | +0.20(+0.54%) |
Sep 26, 2014 | 36.94 | 37.39 | 36.63 | 36.95 | 643,329 | -0.09(-0.24%) |
Sep 25, 2014 | 37.53 | 37.68 | 36.86 | 37.04 | 317,764 | -0.64(-1.69%) |
Sep 24, 2014 | 37.52 | 37.93 | 37.33 | 37.68 | 697,476 | +0.12(+0.32%) |
Sep 23, 2014 | 38.04 | 38.28 | 37.05 | 37.56 | 1,131,846 | -0.80(-2.10%) |
Sep 22, 2014 | 38.64 | 39.02 | 37.69 | 38.36 | 883,843 | -0.62(-1.59%) |
Sep 19, 2014 | 39.92 | 39.97 | 38.86 | 38.98 | 1,092,584 | -0.88(-2.22%) |
Sep 18, 2014 | 40.00 | 40.19 | 39.72 | 39.87 | 817,705 | -0.14(-0.34%) |
Sep 17, 2014 | 39.88 | 40.34 | 39.44 | 40.00 | 467,801 | +0.25(+0.62%) |
Sep 16, 2014 | 39.48 | 40.19 | 39.39 | 39.76 | 666,936 | +0.09(+0.22%) |
Sep 15, 2014 | 40.01 | 40.01 | 39.47 | 39.67 | 591,176 | -0.43(-1.07%) |
Sep 12, 2014 | 40.07 | 40.32 | 39.67 | 40.10 | 526,656 | -0.06(-0.16%) |
Sep 11, 2014 | 39.64 | 40.33 | 39.49 | 40.16 | 353,752 | +0.31(+0.78%) |
Sep 10, 2014 | 40.00 | 40.24 | 39.75 | 39.85 | 312,821 | +0.03(+0.08%) |
Sep 09, 2014 | 39.97 | 40.17 | 39.39 | 39.82 | 346,869 | -0.32(-0.79%) |
Sep 08, 2014 | 40.16 | 40.58 | 39.85 | 40.14 | 347,596 | -0.18(-0.45%) |
Sep 05, 2014 | 39.76 | 40.40 | 39.70 | 40.32 | 273,005 | +0.41(+1.02%) |
Sep 04, 2014 | 40.02 | 40.49 | 39.81 | 39.91 | 281,397 | +0.01(+0.02%) |
Sep 03, 2014 | 40.69 | 40.90 | 39.85 | 39.91 | 349,836 | -0.43(-1.07%) |
Sep 02, 2014 | 40.89 | 41.05 | 39.85 | 40.34 | 537,675 | -0.45(-1.11%) |
Aug 29, 2014 | 40.38 | 40.79 | 40.79 | 40.79 | 312,728 | +0.52(+1.29%) |
Aug 28, 2014 | 40.10 | 40.61 | 39.92 | 40.27 | 377,079 | -0.01(-0.02%) |
Aug 27, 2014 | 40.73 | 40.73 | 40.09 | 40.28 | 440,537 | -0.44(-1.08%) |
Aug 26, 2014 | 39.57 | 41.03 | 39.57 | 40.72 | 1,036,352 | +1.31(+3.32%) |
Aug 25, 2014 | 39.62 | 40.15 | 39.17 | 39.41 | 1,031,400 | +0.02(+0.04%) |
Aug 22, 2014 | 39.55 | 39.59 | 38.93 | 39.40 | 698,821 | -0.16(-0.40%) |
Aug 21, 2014 | 39.77 | 39.84 | 39.35 | 39.55 | 523,176 | -0.08(-0.20%) |
Aug 20, 2014 | 40.81 | 40.81 | 39.55 | 39.63 | 875,739 | -1.09(-2.68%) |
Aug 19, 2014 | 40.77 | 41.00 | 40.48 | 40.73 | 256,056 | +0.12(+0.29%) |
Aug 18, 2014 | 40.76 | 41.08 | 40.41 | 40.61 | 491,992 | +0.40(+1.01%) |
Aug 15, 2014 | 40.81 | 40.81 | 39.68 | 40.20 | 475,113 | -0.20(-0.49%) |
Aug 14, 2014 | 40.40 | 40.57 | 40.08 | 40.40 | 533,583 | +0.17(+0.43%) |
Aug 13, 2014 | 40.07 | 40.55 | 40.07 | 40.23 | 435,261 | +0.50(+1.26%) |
Aug 12, 2014 | 40.04 | 40.21 | 39.60 | 39.73 | 665,395 | -0.42(-1.05%) |
Aug 11, 2014 | 39.61 | 40.52 | 39.47 | 40.15 | 949,725 | +0.77(+1.95%) |
Aug 08, 2014 | 39.00 | 39.40 | 38.87 | 39.38 | 652,278 | +0.36(+0.93%) |
Aug 07, 2014 | 39.62 | 39.63 | 38.63 | 39.02 | 996,024 | -0.38(-0.97%) |
Aug 06, 2014 | 39.22 | 39.71 | 38.88 | 39.40 | 1,326,552 | +0.03(+0.08%) |
Aug 05, 2014 | 38.92 | 39.89 | 38.71 | 39.36 | 1,388,613 | +0.13(+0.32%) |
Aug 04, 2014 | 41.44 | 41.76 | 36.45 | 39.24 | 4,323,859 | -0.48(-1.22%) |