Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.62 | 37.70 | 37.14 | 37.69 | 1,468,181 | +0.81(+2.20%) |
Oct 30, 2014 | 36.76 | 37.19 | 36.49 | 36.87 | 1,462,336 | -0.20(-0.55%) |
Oct 29, 2014 | 37.35 | 37.63 | 36.64 | 37.08 | 1,053,860 | -0.14(-0.37%) |
Oct 28, 2014 | 36.66 | 37.22 | 36.65 | 37.21 | 1,000,631 | +0.74(+2.02%) |
Oct 27, 2014 | 36.03 | 36.54 | 36.15 | 36.48 | 1,339,036 | +0.33(+0.90%) |
Oct 24, 2014 | 36.38 | 36.42 | 35.93 | 36.15 | 1,436,841 | -0.01(-0.02%) |
Oct 23, 2014 | 36.04 | 36.46 | 36.00 | 36.16 | 1,123,968 | +0.45(+1.26%) |
Oct 22, 2014 | 36.11 | 36.23 | 35.69 | 35.71 | 2,122,871 | -0.37(-1.03%) |
Oct 21, 2014 | 35.33 | 36.09 | 35.20 | 36.08 | 1,193,020 | +0.87(+2.46%) |
Oct 20, 2014 | 34.96 | 35.23 | 34.82 | 35.21 | 1,073,618 | +0.23(+0.66%) |
Oct 17, 2014 | 34.94 | 35.11 | 34.67 | 34.98 | 1,690,986 | +0.34(+0.99%) |
Oct 16, 2014 | 34.45 | 35.02 | 34.38 | 34.64 | 1,848,118 | -0.30(-0.86%) |
Oct 15, 2014 | 34.45 | 35.13 | 34.12 | 34.94 | 2,291,038 | +0.29(+0.84%) |
Oct 14, 2014 | 34.05 | 35.01 | 34.00 | 34.65 | 2,270,114 | +0.89(+2.64%) |
Oct 13, 2014 | 33.85 | 34.47 | 33.84 | 33.76 | 3,329,688 | -0.12(-0.37%) |
Oct 10, 2014 | 34.00 | 34.40 | 33.81 | 33.88 | 1,433,365 | -0.19(-0.57%) |
Oct 09, 2014 | 34.77 | 34.97 | 34.02 | 34.07 | 1,703,043 | -0.79(-2.26%) |
Oct 08, 2014 | 34.78 | 34.89 | 34.28 | 34.86 | 2,631,709 | +0.07(+0.20%) |
Oct 07, 2014 | 35.46 | 35.53 | 34.77 | 34.79 | 1,898,744 | -0.88(-2.48%) |
Oct 06, 2014 | 35.84 | 36.04 | 35.35 | 35.67 | 1,196,232 | -0.00(-0.01%) |
Oct 03, 2014 | 35.66 | 35.80 | 35.46 | 35.68 | 1,558,507 | +0.17(+0.48%) |
Oct 02, 2014 | 35.20 | 35.55 | 34.96 | 35.51 | 1,481,347 | +0.40(+1.13%) |
Oct 01, 2014 | 35.78 | 35.85 | 35.08 | 35.11 | 1,338,813 | -0.74(-2.07%) |
Sep 30, 2014 | 36.13 | 36.32 | 35.83 | 35.85 | 943,636 | -0.28(-0.78%) |
Sep 29, 2014 | 35.96 | 36.15 | 35.78 | 36.13 | 1,260,004 | -0.07(-0.20%) |
Sep 26, 2014 | 36.30 | 36.30 | 35.88 | 36.20 | 1,053,242 | +0.25(+0.69%) |
Sep 25, 2014 | 36.49 | 36.49 | 35.86 | 35.96 | 1,182,028 | -0.66(-1.81%) |
Sep 24, 2014 | 36.27 | 36.62 | 36.10 | 36.62 | 1,110,175 | +0.27(+0.75%) |
Sep 23, 2014 | 36.42 | 36.42 | 36.16 | 36.34 | 1,521,297 | -0.22(-0.60%) |
Sep 22, 2014 | 37.50 | 37.50 | 36.47 | 36.57 | 1,408,307 | -0.85(-2.27%) |
Sep 19, 2014 | 37.64 | 38.15 | 36.81 | 37.41 | 5,416,498 | +0.00(+0.01%) |
Sep 18, 2014 | 37.34 | 37.50 | 37.15 | 37.41 | 1,165,214 | +0.08(+0.20%) |
Sep 17, 2014 | 37.38 | 37.64 | 37.09 | 37.33 | 1,312,265 | +0.11(+0.31%) |
Sep 16, 2014 | 37.07 | 37.25 | 36.80 | 37.22 | 1,194,768 | +0.13(+0.36%) |
Sep 15, 2014 | 37.62 | 37.62 | 37.03 | 37.09 | 1,281,003 | -0.38(-1.01%) |
Sep 12, 2014 | 37.46 | 37.59 | 37.23 | 37.47 | 1,404,810 | -0.08(-0.21%) |
Sep 11, 2014 | 37.00 | 37.63 | 36.95 | 37.55 | 1,289,311 | +0.45(+1.21%) |
Sep 10, 2014 | 36.76 | 37.16 | 36.67 | 37.10 | 1,101,582 | +0.03(+0.07%) |
Sep 09, 2014 | 37.07 | 37.18 | 36.95 | 37.07 | 1,008,174 | -0.07(-0.19%) |
Sep 08, 2014 | 37.53 | 37.58 | 37.02 | 37.14 | 1,538,867 | -0.49(-1.31%) |
Sep 05, 2014 | 37.18 | 37.66 | 36.99 | 37.63 | 1,480,779 | +0.39(+1.04%) |
Sep 04, 2014 | 37.06 | 37.60 | 36.87 | 37.25 | 1,534,776 | +0.28(+0.76%) |
Sep 03, 2014 | 36.87 | 37.10 | 36.72 | 36.96 | 1,478,283 | +0.16(+0.43%) |
Sep 02, 2014 | 36.52 | 36.93 | 36.52 | 36.80 | 884,752 | +0.32(+0.87%) |
Aug 29, 2014 | 36.57 | 36.49 | 36.49 | 36.49 | 871,934 | +0.10(+0.27%) |
Aug 28, 2014 | 36.63 | 36.73 | 36.33 | 36.39 | 799,765 | -0.31(-0.84%) |
Aug 27, 2014 | 36.79 | 36.88 | 36.37 | 36.70 | 795,502 | -0.09(-0.24%) |
Aug 26, 2014 | 36.89 | 37.10 | 36.84 | 36.79 | 1,214,719 | -0.12(-0.34%) |
Aug 25, 2014 | 36.66 | 37.05 | 36.62 | 36.91 | 1,481,843 | +0.32(+0.87%) |
Aug 22, 2014 | 36.33 | 36.71 | 36.12 | 36.59 | 1,507,890 | +0.34(+0.93%) |
Aug 21, 2014 | 36.43 | 36.61 | 36.22 | 36.26 | 1,308,533 | -0.17(-0.46%) |
Aug 20, 2014 | 36.95 | 36.97 | 36.40 | 36.42 | 1,492,566 | -0.27(-0.75%) |
Aug 19, 2014 | 36.58 | 36.72 | 36.30 | 36.70 | 1,152,725 | +0.19(+0.51%) |
Aug 18, 2014 | 36.04 | 36.51 | 35.95 | 36.51 | 1,151,359 | +0.64(+1.80%) |
Aug 15, 2014 | 36.58 | 36.58 | 35.75 | 35.87 | 1,970,440 | -0.48(-1.31%) |
Aug 14, 2014 | 35.98 | 36.42 | 35.98 | 36.34 | 1,074,072 | +0.34(+0.96%) |
Aug 13, 2014 | 36.23 | 36.23 | 35.96 | 36.00 | 1,287,673 | -0.11(-0.32%) |
Aug 12, 2014 | 36.05 | 36.27 | 35.90 | 36.11 | 1,508,995 | -0.05(-0.15%) |
Aug 11, 2014 | 36.14 | 36.28 | 36.04 | 36.17 | 1,472,435 | +0.24(+0.66%) |
Aug 08, 2014 | 35.63 | 35.93 | 35.63 | 35.93 | 2,583,380 | +0.31(+0.87%) |
Aug 07, 2014 | 35.57 | 35.74 | 35.36 | 35.62 | 2,486,260 | +0.11(+0.32%) |
Aug 06, 2014 | 35.90 | 36.22 | 35.31 | 35.51 | 4,705,663 | -1.07(-2.92%) |
Aug 05, 2014 | 37.48 | 37.73 | 35.95 | 36.57 | 4,914,551 | -2.14(-5.52%) |
Aug 04, 2014 | 38.49 | 38.79 | 38.32 | 38.71 | 2,041,070 | +0.30(+0.78%) |