Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.03 | 37.05 | 35.89 | 36.81 | 91,653 | +0.60(+1.66%) |
Oct 30, 2014 | 36.08 | 36.44 | 35.56 | 36.21 | 28,977 | +0.04(+0.11%) |
Oct 29, 2014 | 37.09 | 36.67 | 35.74 | 36.17 | 49,254 | -0.50(-1.36%) |
Oct 28, 2014 | 35.14 | 37.03 | 35.14 | 36.67 | 76,778 | +1.88(+5.39%) |
Oct 27, 2014 | 34.84 | 35.27 | 35.27 | 34.79 | 31,934 | -0.48(-1.37%) |
Oct 24, 2014 | 35.30 | 35.83 | 35.12 | 35.27 | 27,654 | -0.18(-0.51%) |
Oct 23, 2014 | 35.32 | 35.67 | 35.32 | 35.45 | 37,718 | +0.66(+1.91%) |
Oct 22, 2014 | 35.58 | 35.58 | 34.67 | 34.79 | 32,088 | -0.57(-1.61%) |
Oct 21, 2014 | 34.90 | 35.54 | 34.58 | 35.36 | 52,059 | +0.95(+2.76%) |
Oct 20, 2014 | 34.01 | 34.54 | 34.01 | 34.41 | 40,510 | +0.48(+1.40%) |
Oct 17, 2014 | 34.67 | 34.78 | 33.78 | 33.93 | 41,246 | -0.18(-0.53%) |
Oct 16, 2014 | 32.83 | 34.43 | 32.83 | 34.12 | 49,663 | +0.67(+1.99%) |
Oct 15, 2014 | 32.42 | 33.54 | 32.42 | 33.45 | 73,251 | +0.81(+2.47%) |
Oct 14, 2014 | 32.17 | 33.03 | 32.06 | 32.64 | 129,317 | +0.59(+1.83%) |
Oct 13, 2014 | 32.00 | 32.33 | 31.71 | 32.06 | 95,710 | +0.21(+0.67%) |
Oct 10, 2014 | 32.70 | 33.36 | 31.80 | 31.84 | 81,103 | -1.08(-3.29%) |
Oct 09, 2014 | 33.56 | 33.56 | 32.72 | 32.93 | 115,114 | -0.74(-2.21%) |
Oct 08, 2014 | 33.54 | 33.83 | 32.56 | 33.67 | 88,115 | -0.02(-0.07%) |
Oct 07, 2014 | 34.76 | 35.32 | 33.66 | 33.70 | 47,389 | -1.21(-3.47%) |
Oct 06, 2014 | 35.10 | 35.54 | 34.71 | 34.91 | 57,871 | -0.17(-0.50%) |
Oct 03, 2014 | 36.10 | 36.10 | 34.96 | 35.08 | 87,364 | -0.62(-1.73%) |
Oct 02, 2014 | 35.45 | 36.07 | 35.41 | 35.70 | 74,925 | +0.46(+1.30%) |
Oct 01, 2014 | 36.14 | 36.44 | 35.24 | 35.24 | 129,595 | -1.17(-3.22%) |
Sep 30, 2014 | 36.91 | 37.03 | 36.09 | 36.41 | 96,487 | -0.61(-1.65%) |
Sep 29, 2014 | 37.40 | 37.44 | 36.82 | 37.02 | 73,008 | -0.55(-1.45%) |
Sep 26, 2014 | 37.86 | 38.08 | 37.20 | 37.57 | 46,415 | -0.21(-0.57%) |
Sep 25, 2014 | 38.41 | 38.52 | 37.15 | 37.78 | 97,335 | -0.77(-1.99%) |
Sep 24, 2014 | 39.29 | 39.29 | 38.42 | 38.55 | 35,515 | -0.62(-1.58%) |
Sep 23, 2014 | 40.14 | 40.38 | 39.02 | 39.17 | 55,486 | -0.83(-2.08%) |
Sep 22, 2014 | 40.42 | 40.74 | 39.88 | 40.00 | 85,852 | -0.39(-0.96%) |
Sep 19, 2014 | 40.96 | 41.08 | 40.08 | 40.39 | 100,747 | -0.37(-0.91%) |
Sep 18, 2014 | 40.66 | 41.07 | 40.35 | 40.76 | 42,589 | +0.13(+0.31%) |
Sep 17, 2014 | 40.93 | 41.05 | 40.24 | 40.63 | 38,032 | -0.10(-0.25%) |
Sep 16, 2014 | 40.93 | 41.12 | 40.53 | 40.74 | 36,688 | -0.19(-0.46%) |
Sep 15, 2014 | 40.73 | 41.21 | 40.66 | 40.93 | 62,349 | +0.14(+0.35%) |
Sep 12, 2014 | 40.92 | 41.03 | 40.24 | 40.78 | 67,686 | -0.02(-0.06%) |
Sep 11, 2014 | 39.25 | 41.17 | 39.07 | 40.81 | 113,151 | +1.78(+4.56%) |
Sep 10, 2014 | 38.50 | 39.15 | 38.50 | 39.02 | 27,212 | +0.20(+0.51%) |
Sep 09, 2014 | 38.91 | 39.32 | 38.40 | 38.83 | 62,055 | -0.02(-0.06%) |
Sep 08, 2014 | 38.97 | 39.57 | 38.66 | 38.85 | 25,753 | -0.11(-0.28%) |
Sep 05, 2014 | 38.44 | 39.11 | 38.32 | 38.96 | 56,071 | +0.39(+1.01%) |
Sep 04, 2014 | 39.41 | 39.41 | 38.45 | 38.57 | 39,970 | -0.59(-1.52%) |
Sep 03, 2014 | 39.48 | 40.20 | 38.99 | 39.17 | 43,857 | -0.05(-0.12%) |
Sep 02, 2014 | 39.53 | 39.53 | 38.76 | 39.22 | 40,927 | -0.04(-0.10%) |
Aug 29, 2014 | 39.75 | 39.25 | 39.25 | 39.25 | 56,836 | -0.57(-1.43%) |
Aug 28, 2014 | 40.05 | 40.30 | 39.69 | 39.82 | 17,663 | -0.55(-1.37%) |
Aug 27, 2014 | 40.18 | 40.87 | 40.18 | 40.38 | 18,146 | -0.21(-0.52%) |
Aug 26, 2014 | 39.49 | 40.73 | 39.49 | 40.59 | 30,924 | +0.88(+2.22%) |
Aug 25, 2014 | 39.77 | 40.04 | 39.24 | 39.71 | 21,386 | +0.12(+0.30%) |
Aug 22, 2014 | 39.87 | 40.60 | 39.54 | 39.59 | 28,679 | -0.47(-1.16%) |
Aug 21, 2014 | 39.71 | 40.19 | 39.07 | 40.06 | 24,603 | +0.40(+1.01%) |
Aug 20, 2014 | 40.44 | 40.44 | 39.43 | 39.65 | 24,140 | -0.94(-2.31%) |
Aug 19, 2014 | 40.72 | 41.03 | 40.39 | 40.59 | 20,708 | +0.26(+0.64%) |
Aug 18, 2014 | 39.85 | 40.73 | 39.56 | 40.33 | 30,531 | +0.99(+2.53%) |
Aug 15, 2014 | 40.47 | 40.47 | 39.19 | 39.34 | 71,650 | -0.71(-1.77%) |
Aug 14, 2014 | 39.68 | 40.10 | 39.49 | 40.05 | 42,083 | +0.42(+1.05%) |
Aug 13, 2014 | 39.28 | 39.76 | 39.23 | 39.63 | 42,170 | +0.23(+0.58%) |
Aug 12, 2014 | 39.71 | 39.81 | 39.14 | 39.40 | 29,367 | -0.61(-1.52%) |
Aug 11, 2014 | 40.39 | 40.80 | 39.75 | 40.01 | 40,638 | +0.04(+0.10%) |
Aug 08, 2014 | 38.86 | 39.71 | 38.23 | 39.97 | 94,467 | +0.81(+2.07%) |
Aug 07, 2014 | 39.42 | 39.50 | 38.87 | 39.16 | 57,482 | -0.27(-0.68%) |
Aug 06, 2014 | 39.20 | 39.81 | 39.20 | 39.42 | 53,357 | -0.07(-0.18%) |
Aug 05, 2014 | 39.24 | 39.87 | 39.12 | 39.50 | 55,258 | -0.08(-0.20%) |
Aug 04, 2014 | 39.02 | 39.61 | 38.87 | 39.57 | 62,173 | +0.61(+1.56%) |