Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.28 | 39.40 | 39.14 | 39.28 | 89,416 | +0.81(+2.12%) |
Oct 30, 2014 | 38.17 | 38.54 | 38.00 | 38.47 | 61,419 | +0.32(+0.83%) |
Oct 29, 2014 | 38.30 | 38.32 | 37.87 | 38.15 | 57,509 | -0.19(-0.49%) |
Oct 28, 2014 | 37.93 | 38.35 | 37.91 | 38.34 | 94,827 | +0.60(+1.59%) |
Oct 27, 2014 | 37.68 | 37.81 | 37.67 | 37.74 | 143,079 | +0.07(+0.17%) |
Oct 24, 2014 | 37.29 | 37.67 | 37.16 | 37.67 | 82,090 | +0.52(+1.39%) |
Oct 23, 2014 | 37.03 | 37.29 | 36.96 | 37.16 | 56,810 | +0.53(+1.46%) |
Oct 22, 2014 | 37.27 | 37.28 | 36.61 | 36.63 | 140,635 | -0.37(-0.99%) |
Oct 21, 2014 | 36.34 | 37.03 | 36.25 | 36.99 | 165,437 | +1.03(+2.86%) |
Oct 20, 2014 | 35.55 | 35.96 | 35.37 | 35.96 | 71,179 | +0.36(+1.00%) |
Oct 17, 2014 | 35.61 | 35.94 | 35.47 | 35.61 | 79,514 | +0.46(+1.31%) |
Oct 16, 2014 | 34.45 | 35.39 | 34.20 | 35.15 | 118,895 | +0.04(+0.11%) |
Oct 15, 2014 | 34.55 | 35.20 | 34.12 | 35.11 | 302,946 | +0.12(+0.35%) |
Oct 14, 2014 | 35.08 | 35.47 | 34.88 | 34.99 | 96,023 | +0.21(+0.59%) |
Oct 13, 2014 | 35.27 | 35.61 | 34.73 | 34.78 | 100,079 | -0.52(-1.46%) |
Oct 10, 2014 | 36.60 | 36.60 | 35.30 | 35.30 | 173,465 | -1.68(-4.53%) |
Oct 09, 2014 | 37.73 | 37.77 | 36.93 | 36.97 | 156,472 | -0.83(-2.20%) |
Oct 08, 2014 | 37.11 | 37.85 | 36.78 | 37.81 | 125,678 | +0.73(+1.97%) |
Oct 07, 2014 | 37.61 | 37.65 | 37.08 | 37.08 | 31,679 | -0.66(-1.76%) |
Oct 06, 2014 | 38.07 | 38.15 | 37.65 | 37.74 | 151,172 | -0.22(-0.57%) |
Oct 03, 2014 | 37.98 | 38.13 | 37.82 | 37.96 | 65,179 | +0.24(+0.65%) |
Oct 02, 2014 | 37.67 | 37.82 | 37.12 | 37.71 | 92,689 | +0.04(+0.10%) |
Oct 01, 2014 | 38.47 | 38.47 | 37.66 | 37.67 | 132,076 | -0.83(-2.15%) |
Sep 30, 2014 | 38.67 | 38.68 | 38.41 | 38.50 | 32,408 | -0.08(-0.21%) |
Sep 29, 2014 | 38.17 | 38.67 | 38.17 | 38.58 | 14,825 | +0.03(+0.07%) |
Sep 26, 2014 | 38.35 | 38.60 | 38.23 | 38.55 | 57,794 | +0.40(+1.06%) |
Sep 25, 2014 | 38.73 | 38.73 | 38.09 | 38.15 | 97,523 | -0.76(-1.95%) |
Sep 24, 2014 | 38.61 | 38.93 | 38.42 | 38.91 | 71,469 | +0.38(+1.00%) |
Sep 23, 2014 | 38.42 | 38.72 | 38.42 | 38.53 | 31,192 | -0.09(-0.23%) |
Sep 22, 2014 | 39.05 | 39.05 | 38.51 | 38.62 | 23,036 | -0.52(-1.33%) |
Sep 19, 2014 | 39.74 | 39.74 | 39.00 | 39.14 | 89,447 | -0.36(-0.90%) |
Sep 18, 2014 | 39.21 | 39.49 | 39.14 | 39.49 | 104,274 | +0.48(+1.24%) |
Sep 17, 2014 | 38.95 | 39.22 | 38.80 | 39.01 | 202,696 | +0.08(+0.20%) |
Sep 16, 2014 | 38.36 | 38.96 | 38.36 | 38.93 | 67,285 | +0.44(+1.15%) |
Sep 15, 2014 | 39.08 | 39.08 | 38.44 | 38.49 | 37,030 | -0.45(-1.15%) |
Sep 12, 2014 | 39.23 | 39.23 | 38.85 | 38.94 | 48,859 | -0.24(-0.62%) |
Sep 11, 2014 | 39.06 | 39.18 | 38.88 | 39.18 | 67,571 | +0.08(+0.21%) |
Sep 10, 2014 | 39.06 | 39.14 | 38.86 | 39.10 | 29,388 | +0.14(+0.36%) |
Sep 09, 2014 | 39.35 | 39.35 | 38.92 | 38.96 | 37,475 | -0.34(-0.87%) |
Sep 08, 2014 | 39.10 | 39.45 | 39.10 | 39.30 | 63,506 | +0.13(+0.34%) |
Sep 05, 2014 | 38.93 | 39.16 | 38.91 | 39.16 | 29,723 | +0.34(+0.86%) |
Sep 04, 2014 | 39.00 | 39.09 | 38.75 | 38.83 | 96,571 | +0.02(+0.05%) |
Sep 03, 2014 | 38.81 | 38.94 | 38.75 | 38.81 | 36,454 | +0.05(+0.12%) |
Sep 02, 2014 | 38.88 | 39.02 | 38.59 | 38.76 | 181,603 | +0.09(+0.24%) |
Aug 29, 2014 | 38.64 | 38.67 | 38.67 | 38.67 | 19,039 | +0.23(+0.61%) |
Aug 28, 2014 | 38.31 | 38.44 | 38.20 | 38.43 | 21,257 | +0.04(+0.10%) |
Aug 27, 2014 | 38.51 | 38.51 | 38.34 | 38.40 | 38,561 | -0.07(-0.17%) |
Aug 26, 2014 | 38.48 | 38.51 | 38.42 | 38.46 | 42,599 | +0.07(+0.17%) |
Aug 25, 2014 | 38.69 | 38.69 | 38.32 | 38.40 | 128,918 | -0.03(-0.07%) |
Aug 22, 2014 | 38.40 | 38.53 | 38.40 | 38.43 | 31,621 | -0.05(-0.12%) |
Aug 21, 2014 | 38.46 | 38.47 | 38.34 | 38.47 | 32,246 | +0.10(+0.27%) |
Aug 20, 2014 | 38.29 | 38.42 | 38.29 | 38.37 | 41,606 | +0.11(+0.29%) |
Aug 19, 2014 | 38.07 | 38.28 | 38.05 | 38.26 | 50,082 | +0.24(+0.64%) |
Aug 18, 2014 | 37.95 | 38.02 | 37.77 | 38.01 | 121,578 | +0.25(+0.67%) |
Aug 15, 2014 | 37.85 | 37.93 | 37.43 | 37.76 | 43,980 | +0.14(+0.37%) |
Aug 14, 2014 | 37.62 | 37.63 | 37.47 | 37.62 | 40,789 | +0.14(+0.37%) |
Aug 13, 2014 | 37.31 | 37.49 | 37.28 | 37.48 | 48,172 | +0.38(+1.03%) |
Aug 12, 2014 | 37.19 | 37.20 | 36.88 | 37.10 | 47,670 | -0.12(-0.33%) |
Aug 11, 2014 | 37.10 | 37.32 | 37.05 | 37.22 | 45,897 | +0.22(+0.61%) |
Aug 08, 2014 | 36.77 | 36.93 | 36.65 | 36.99 | 25,340 | +0.38(+1.05%) |
Aug 07, 2014 | 37.05 | 37.05 | 36.48 | 36.61 | 28,066 | -0.23(-0.63%) |
Aug 06, 2014 | 36.73 | 37.03 | 36.53 | 36.85 | 33,360 | -0.06(-0.16%) |
Aug 05, 2014 | 37.08 | 37.22 | 36.79 | 36.91 | 27,968 | -0.27(-0.72%) |
Aug 04, 2014 | 36.97 | 37.28 | 36.81 | 37.17 | 84,442 | +0.23(+0.63%) |