Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.32 | 42.83 | 40.66 | 41.08 | 354,391 | +1.03(+2.57%) |
Oct 30, 2014 | 39.74 | 40.87 | 39.12 | 40.05 | 262,431 | +0.24(+0.60%) |
Oct 29, 2014 | 38.22 | 40.57 | 37.83 | 39.81 | 287,053 | +1.78(+4.68%) |
Oct 28, 2014 | 36.59 | 38.11 | 35.92 | 38.03 | 251,772 | +1.61(+4.42%) |
Oct 27, 2014 | 35.19 | 35.72 | 35.72 | 36.42 | 149,767 | +0.70(+1.96%) |
Oct 24, 2014 | 35.15 | 36.51 | 35.15 | 35.72 | 169,960 | +0.60(+1.71%) |
Oct 23, 2014 | 34.07 | 36.50 | 34.00 | 35.12 | 181,307 | +1.52(+4.52%) |
Oct 22, 2014 | 34.56 | 34.90 | 33.51 | 33.60 | 178,100 | -0.64(-1.87%) |
Oct 21, 2014 | 35.43 | 35.87 | 34.00 | 34.24 | 256,889 | -0.77(-2.20%) |
Oct 20, 2014 | 32.86 | 35.15 | 32.86 | 35.01 | 230,444 | +1.73(+5.20%) |
Oct 17, 2014 | 33.22 | 33.90 | 32.88 | 33.28 | 191,859 | +0.62(+1.90%) |
Oct 16, 2014 | 30.03 | 33.13 | 29.24 | 32.66 | 221,724 | +1.96(+6.38%) |
Oct 15, 2014 | 30.38 | 31.05 | 29.30 | 30.70 | 301,889 | -0.40(-1.29%) |
Oct 14, 2014 | 31.04 | 32.73 | 29.84 | 31.10 | 164,834 | +0.41(+1.34%) |
Oct 13, 2014 | 30.44 | 32.50 | 29.62 | 30.69 | 218,496 | +0.22(+0.72%) |
Oct 10, 2014 | 31.90 | 31.90 | 29.35 | 30.47 | 587,655 | -1.68(-5.23%) |
Oct 09, 2014 | 33.56 | 33.97 | 31.71 | 32.15 | 207,081 | -1.64(-4.85%) |
Oct 08, 2014 | 32.17 | 34.12 | 31.45 | 33.79 | 163,789 | +1.47(+4.55%) |
Oct 07, 2014 | 34.17 | 34.17 | 31.97 | 32.32 | 245,517 | -0.86(-2.59%) |
Oct 06, 2014 | 33.19 | 34.64 | 33.00 | 33.18 | 167,919 | +0.09(+0.27%) |
Oct 03, 2014 | 34.09 | 34.24 | 32.81 | 33.09 | 145,629 | -0.70(-2.07%) |
Oct 02, 2014 | 32.13 | 33.98 | 31.57 | 33.79 | 378,630 | +1.20(+3.68%) |
Oct 01, 2014 | 34.79 | 35.47 | 31.55 | 32.59 | 477,127 | -2.35(-6.73%) |
Sep 30, 2014 | 38.15 | 38.15 | 34.76 | 34.94 | 379,548 | -3.44(-8.96%) |
Sep 29, 2014 | 38.50 | 40.39 | 37.02 | 38.38 | 296,438 | -3.72(-8.84%) |
Sep 26, 2014 | 38.18 | 44.22 | 38.07 | 42.10 | 1,092,512 | +4.00(+10.50%) |
Sep 25, 2014 | 39.23 | 39.61 | 38.02 | 38.10 | 84,646 | -1.26(-3.20%) |
Sep 24, 2014 | 39.52 | 40.74 | 39.13 | 39.36 | 183,349 | +0.09(+0.23%) |
Sep 23, 2014 | 38.39 | 40.10 | 38.39 | 39.27 | 207,966 | +0.53(+1.37%) |
Sep 22, 2014 | 39.23 | 39.45 | 37.58 | 38.74 | 144,667 | -0.83(-2.10%) |
Sep 19, 2014 | 39.90 | 40.40 | 38.76 | 39.57 | 1,036,669 | -0.13(-0.33%) |
Sep 18, 2014 | 39.73 | 40.77 | 39.18 | 39.70 | 122,706 | +0.08(+0.20%) |
Sep 17, 2014 | 38.78 | 40.80 | 38.32 | 39.62 | 152,414 | +0.63(+1.62%) |
Sep 16, 2014 | 38.79 | 39.72 | 37.85 | 38.99 | 138,708 | -0.07(-0.18%) |
Sep 15, 2014 | 40.60 | 40.60 | 38.37 | 39.06 | 120,241 | -1.50(-3.70%) |
Sep 12, 2014 | 41.06 | 41.49 | 39.96 | 40.56 | 198,991 | -0.39(-0.95%) |
Sep 11, 2014 | 38.94 | 41.00 | 38.94 | 40.95 | 173,266 | +1.74(+4.44%) |
Sep 10, 2014 | 39.69 | 39.69 | 38.79 | 39.21 | 76,801 | -0.52(-1.31%) |
Sep 09, 2014 | 40.25 | 40.93 | 39.10 | 39.73 | 195,427 | -0.63(-1.56%) |
Sep 08, 2014 | 38.06 | 40.71 | 37.83 | 40.36 | 192,208 | +2.38(+6.27%) |
Sep 05, 2014 | 37.33 | 38.36 | 37.33 | 37.98 | 118,219 | +0.52(+1.39%) |
Sep 04, 2014 | 36.81 | 38.24 | 36.56 | 37.46 | 155,094 | +0.75(+2.04%) |
Sep 03, 2014 | 36.76 | 37.28 | 36.26 | 36.71 | 216,112 | +0.11(+0.30%) |
Sep 02, 2014 | 36.06 | 36.75 | 35.73 | 36.60 | 100,202 | +0.60(+1.67%) |
Aug 29, 2014 | 36.05 | 36.00 | 36.00 | 36.00 | 107,400 | -0.06(-0.17%) |
Aug 28, 2014 | 37.70 | 38.12 | 36.02 | 36.06 | 49,480 | -1.79(-4.73%) |
Aug 27, 2014 | 39.11 | 39.26 | 37.69 | 37.85 | 169,234 | -0.96(-2.47%) |
Aug 26, 2014 | 37.75 | 39.19 | 37.75 | 38.81 | 132,141 | +1.02(+2.70%) |
Aug 25, 2014 | 36.62 | 38.39 | 36.59 | 37.79 | 83,857 | +1.47(+4.05%) |
Aug 22, 2014 | 36.46 | 36.57 | 35.35 | 36.32 | 139,968 | -0.33(-0.90%) |
Aug 21, 2014 | 36.60 | 37.18 | 35.66 | 36.65 | 99,393 | +0.12(+0.33%) |
Aug 20, 2014 | 37.05 | 37.33 | 36.18 | 36.53 | 135,999 | -1.00(-2.66%) |
Aug 19, 2014 | 38.09 | 38.53 | 37.11 | 37.53 | 81,573 | -0.65(-1.70%) |
Aug 18, 2014 | 39.55 | 39.85 | 37.69 | 38.18 | 88,647 | -0.63(-1.62%) |
Aug 15, 2014 | 38.41 | 39.50 | 37.53 | 38.81 | 160,337 | +1.03(+2.73%) |
Aug 14, 2014 | 37.28 | 38.02 | 37.28 | 37.78 | 122,495 | +0.47(+1.26%) |
Aug 13, 2014 | 37.80 | 37.99 | 36.75 | 37.31 | 180,133 | -0.07(-0.19%) |
Aug 12, 2014 | 37.40 | 38.21 | 37.22 | 37.38 | 164,075 | -0.13(-0.35%) |
Aug 11, 2014 | 35.94 | 37.85 | 35.72 | 37.51 | 197,949 | +1.99(+5.60%) |
Aug 08, 2014 | 35.36 | 35.76 | 34.32 | 35.52 | 171,379 | +0.04(+0.11%) |
Aug 07, 2014 | 36.28 | 36.28 | 34.52 | 35.48 | 317,395 | -0.83(-2.29%) |
Aug 06, 2014 | 35.28 | 36.53 | 35.03 | 36.31 | 197,439 | +0.29(+0.81%) |
Aug 05, 2014 | 34.66 | 37.65 | 34.10 | 36.02 | 351,233 | +0.93(+2.65%) |
Aug 04, 2014 | 34.01 | 35.36 | 33.29 | 35.09 | 159,687 | +1.49(+4.43%) |