Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.55 | 40.64 | 40.13 | 40.47 | 1,568,887 | +0.75(+1.89%) |
Oct 30, 2014 | 39.57 | 40.00 | 39.15 | 39.71 | 1,332,696 | +0.04(+0.11%) |
Oct 29, 2014 | 39.99 | 40.03 | 39.27 | 39.67 | 1,570,844 | -0.20(-0.50%) |
Oct 28, 2014 | 39.34 | 40.09 | 39.20 | 39.87 | 1,549,765 | +0.77(+1.97%) |
Oct 27, 2014 | 38.61 | 39.14 | 38.91 | 39.10 | 1,370,440 | +0.19(+0.49%) |
Oct 24, 2014 | 38.98 | 39.08 | 38.44 | 38.91 | 1,529,583 | +0.10(+0.25%) |
Oct 23, 2014 | 38.44 | 39.66 | 38.18 | 38.82 | 3,631,419 | +1.31(+3.48%) |
Oct 22, 2014 | 37.53 | 38.06 | 37.26 | 37.51 | 2,692,658 | +0.12(+0.32%) |
Oct 21, 2014 | 36.68 | 37.45 | 36.55 | 37.39 | 818,138 | +1.14(+3.15%) |
Oct 20, 2014 | 35.62 | 36.58 | 35.62 | 36.25 | 846,256 | +0.57(+1.60%) |
Oct 17, 2014 | 35.85 | 36.12 | 35.29 | 35.68 | 1,282,759 | +0.33(+0.93%) |
Oct 16, 2014 | 33.71 | 35.55 | 33.52 | 35.35 | 1,829,195 | +0.91(+2.64%) |
Oct 15, 2014 | 33.48 | 34.64 | 33.00 | 34.44 | 1,708,581 | +0.46(+1.35%) |
Oct 14, 2014 | 34.33 | 34.89 | 33.96 | 33.98 | 1,288,816 | +0.01(+0.03%) |
Oct 13, 2014 | 34.54 | 34.58 | 33.77 | 33.97 | 1,052,653 | -0.49(-1.43%) |
Oct 10, 2014 | 35.00 | 35.34 | 34.39 | 34.47 | 1,069,037 | -0.60(-1.70%) |
Oct 09, 2014 | 36.07 | 36.12 | 35.05 | 35.06 | 870,710 | -1.09(-3.01%) |
Oct 08, 2014 | 35.75 | 36.16 | 35.16 | 36.15 | 848,657 | +0.42(+1.19%) |
Oct 07, 2014 | 35.93 | 36.07 | 35.70 | 35.73 | 900,388 | -0.53(-1.45%) |
Oct 06, 2014 | 36.92 | 37.03 | 36.25 | 36.26 | 735,957 | -0.59(-1.60%) |
Oct 03, 2014 | 37.09 | 37.15 | 36.66 | 36.84 | 622,439 | +0.19(+0.52%) |
Oct 02, 2014 | 35.62 | 36.70 | 35.40 | 36.65 | 946,921 | +1.18(+3.34%) |
Oct 01, 2014 | 36.29 | 36.41 | 35.32 | 35.47 | 1,168,030 | -0.97(-2.66%) |
Sep 30, 2014 | 36.91 | 36.94 | 36.30 | 36.44 | 782,318 | -0.54(-1.47%) |
Sep 29, 2014 | 36.75 | 37.45 | 36.62 | 36.98 | 633,874 | -0.35(-0.93%) |
Sep 26, 2014 | 36.81 | 37.47 | 36.71 | 37.33 | 900,843 | +0.79(+2.15%) |
Sep 25, 2014 | 36.97 | 37.05 | 36.07 | 36.54 | 972,369 | -0.61(-1.63%) |
Sep 24, 2014 | 37.21 | 37.35 | 36.88 | 37.15 | 884,738 | +0.00(+0.00%) |
Sep 23, 2014 | 37.62 | 37.86 | 37.13 | 37.15 | 763,247 | -0.66(-1.74%) |
Sep 22, 2014 | 38.42 | 38.61 | 37.52 | 37.80 | 1,312,231 | -0.85(-2.19%) |
Sep 19, 2014 | 38.90 | 39.08 | 38.52 | 38.65 | 1,147,339 | -0.14(-0.36%) |
Sep 18, 2014 | 38.57 | 38.83 | 38.47 | 38.79 | 536,947 | +0.32(+0.83%) |
Sep 17, 2014 | 38.49 | 38.70 | 38.18 | 38.47 | 896,940 | +0.10(+0.27%) |
Sep 16, 2014 | 38.31 | 38.47 | 37.78 | 38.37 | 770,659 | +0.04(+0.11%) |
Sep 15, 2014 | 38.64 | 38.65 | 38.02 | 38.32 | 690,955 | -0.11(-0.29%) |
Sep 12, 2014 | 38.86 | 38.99 | 38.35 | 38.44 | 756,865 | -0.39(-1.00%) |
Sep 11, 2014 | 38.33 | 38.96 | 38.33 | 38.82 | 804,045 | +0.16(+0.42%) |
Sep 10, 2014 | 38.03 | 38.69 | 38.03 | 38.66 | 772,140 | +0.54(+1.43%) |
Sep 09, 2014 | 38.32 | 38.38 | 38.07 | 38.12 | 660,482 | -0.29(-0.77%) |
Sep 08, 2014 | 38.24 | 38.50 | 38.02 | 38.41 | 787,200 | +0.12(+0.32%) |
Sep 05, 2014 | 37.42 | 38.29 | 37.19 | 38.29 | 747,893 | +0.74(+1.98%) |
Sep 04, 2014 | 37.41 | 38.09 | 37.38 | 37.54 | 599,667 | +0.13(+0.35%) |
Sep 03, 2014 | 38.05 | 38.22 | 37.28 | 37.41 | 822,547 | -0.47(-1.23%) |
Sep 02, 2014 | 37.35 | 37.94 | 37.28 | 37.88 | 901,880 | +0.70(+1.88%) |
Aug 29, 2014 | 36.52 | 37.18 | 37.18 | 37.18 | 828,976 | +0.76(+2.09%) |
Aug 28, 2014 | 36.20 | 36.46 | 35.80 | 36.42 | 794,484 | +0.04(+0.12%) |
Aug 27, 2014 | 36.67 | 36.83 | 36.37 | 36.38 | 437,028 | -0.15(-0.40%) |
Aug 26, 2014 | 36.91 | 36.98 | 36.48 | 36.52 | 582,388 | -0.37(-1.01%) |
Aug 25, 2014 | 36.85 | 37.07 | 36.67 | 36.90 | 535,237 | +0.29(+0.80%) |
Aug 22, 2014 | 36.58 | 36.82 | 36.39 | 36.60 | 593,868 | -0.02(-0.05%) |
Aug 21, 2014 | 37.01 | 37.18 | 36.65 | 36.62 | 824,690 | -0.49(-1.32%) |
Aug 20, 2014 | 36.91 | 37.21 | 36.79 | 37.11 | 458,915 | +0.00(+0.00%) |
Aug 19, 2014 | 37.35 | 37.42 | 36.99 | 37.11 | 568,520 | -0.09(-0.25%) |
Aug 18, 2014 | 36.35 | 37.18 | 36.32 | 37.20 | 1,095,447 | +1.27(+3.53%) |
Aug 15, 2014 | 36.14 | 36.64 | 35.61 | 35.94 | 854,195 | +0.12(+0.34%) |
Aug 14, 2014 | 35.65 | 36.04 | 35.49 | 35.81 | 675,270 | +0.31(+0.87%) |
Aug 13, 2014 | 35.55 | 35.76 | 35.31 | 35.50 | 586,469 | -0.03(-0.07%) |
Aug 12, 2014 | 35.63 | 36.11 | 35.37 | 35.53 | 1,270,939 | +0.66(+1.90%) |
Aug 11, 2014 | 34.83 | 35.32 | 34.77 | 34.87 | 624,651 | +0.38(+1.10%) |
Aug 08, 2014 | 34.03 | 34.50 | 33.78 | 34.49 | 1,271,298 | +0.39(+1.14%) |
Aug 07, 2014 | 35.16 | 35.21 | 33.96 | 34.10 | 1,253,088 | -0.93(-2.66%) |
Aug 06, 2014 | 34.83 | 35.32 | 34.71 | 35.03 | 800,889 | +0.20(+0.57%) |
Aug 05, 2014 | 34.57 | 34.95 | 34.47 | 34.83 | 731,321 | +0.08(+0.22%) |
Aug 04, 2014 | 34.41 | 34.81 | 34.37 | 34.75 | 620,749 | +0.51(+1.49%) |