Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.10 | 44.25 | 43.22 | 43.24 | 100,865 | +0.11(+0.26%) |
Oct 30, 2014 | 42.58 | 43.25 | 42.58 | 43.13 | 28,172 | +1.08(+2.57%) |
Oct 29, 2014 | 42.12 | 42.50 | 41.65 | 42.05 | 63,121 | -0.84(-1.96%) |
Oct 28, 2014 | 43.23 | 43.50 | 42.73 | 42.89 | 69,927 | -0.54(-1.24%) |
Oct 27, 2014 | 44.30 | 42.89 | 43.12 | 43.43 | 77,787 | +0.54(+1.26%) |
Oct 24, 2014 | 43.00 | 43.65 | 42.81 | 42.89 | 85,125 | +0.54(+1.28%) |
Oct 23, 2014 | 42.82 | 43.02 | 42.08 | 42.35 | 180,992 | -1.29(-2.96%) |
Oct 22, 2014 | 41.55 | 43.74 | 41.53 | 43.64 | 94,195 | +1.63(+3.88%) |
Oct 21, 2014 | 41.76 | 42.54 | 41.35 | 42.01 | 73,322 | -0.25(-0.59%) |
Oct 20, 2014 | 42.75 | 43.33 | 41.39 | 42.26 | 88,550 | +0.26(+0.62%) |
Oct 17, 2014 | 41.97 | 42.48 | 41.29 | 42.00 | 131,186 | -0.43(-1.01%) |
Oct 16, 2014 | 43.99 | 44.28 | 40.69 | 42.43 | 183,104 | -0.84(-1.94%) |
Oct 15, 2014 | 43.30 | 43.99 | 42.64 | 43.27 | 173,590 | +0.33(+0.77%) |
Oct 14, 2014 | 40.65 | 43.34 | 40.64 | 42.94 | 244,801 | +2.46(+6.08%) |
Oct 13, 2014 | 40.38 | 41.11 | 39.86 | 40.48 | 106,926 | +0.40(+1.00%) |
Oct 10, 2014 | 40.45 | 41.00 | 39.59 | 40.08 | 113,080 | -0.28(-0.69%) |
Oct 09, 2014 | 39.00 | 40.50 | 39.00 | 40.36 | 232,744 | +1.93(+5.02%) |
Oct 08, 2014 | 38.31 | 38.95 | 38.22 | 38.43 | 208,328 | +0.81(+2.15%) |
Oct 07, 2014 | 36.85 | 37.72 | 36.85 | 37.62 | 77,538 | +1.39(+3.84%) |
Oct 06, 2014 | 36.99 | 37.65 | 36.13 | 36.23 | 87,756 | -0.72(-1.95%) |
Oct 03, 2014 | 36.11 | 37.25 | 35.99 | 36.95 | 115,798 | +1.27(+3.55%) |
Oct 02, 2014 | 37.00 | 37.22 | 35.63 | 35.68 | 142,880 | -0.50(-1.38%) |
Oct 01, 2014 | 35.26 | 36.36 | 34.47 | 36.18 | 259,481 | +0.59(+1.66%) |
Sep 30, 2014 | 33.77 | 36.05 | 33.75 | 35.59 | 253,071 | +2.02(+6.02%) |
Sep 29, 2014 | 34.56 | 34.56 | 33.45 | 33.57 | 112,502 | -0.67(-1.96%) |
Sep 26, 2014 | 34.70 | 34.88 | 33.96 | 34.24 | 152,471 | -0.65(-1.86%) |
Sep 25, 2014 | 34.41 | 35.22 | 34.34 | 34.89 | 77,407 | +0.36(+1.04%) |
Sep 24, 2014 | 35.41 | 35.85 | 34.39 | 34.53 | 87,410 | -1.08(-3.03%) |
Sep 23, 2014 | 35.93 | 36.09 | 35.21 | 35.61 | 121,849 | -0.49(-1.36%) |
Sep 22, 2014 | 35.69 | 36.35 | 35.62 | 36.10 | 56,369 | +0.71(+2.01%) |
Sep 19, 2014 | 35.50 | 35.84 | 35.12 | 35.39 | 55,172 | +0.13(+0.37%) |
Sep 18, 2014 | 34.28 | 35.37 | 34.20 | 35.26 | 78,849 | +0.67(+1.94%) |
Sep 17, 2014 | 34.10 | 34.76 | 33.94 | 34.59 | 98,400 | +0.49(+1.44%) |
Sep 16, 2014 | 34.94 | 35.02 | 33.82 | 34.10 | 108,673 | -1.31(-3.70%) |
Sep 15, 2014 | 36.00 | 36.09 | 35.25 | 35.41 | 34,959 | -0.36(-1.01%) |
Sep 12, 2014 | 35.31 | 35.86 | 35.00 | 35.77 | 123,995 | +0.63(+1.80%) |
Sep 11, 2014 | 36.48 | 36.58 | 34.95 | 35.14 | 95,022 | -0.81(-2.26%) |
Sep 10, 2014 | 35.65 | 36.40 | 35.65 | 35.95 | 252,282 | +0.65(+1.84%) |
Sep 09, 2014 | 35.02 | 35.50 | 34.95 | 35.30 | 43,938 | +0.18(+0.52%) |
Sep 08, 2014 | 35.74 | 35.82 | 35.06 | 35.12 | 192,180 | +0.44(+1.27%) |
Sep 05, 2014 | 34.03 | 35.11 | 34.03 | 34.68 | 67,879 | +0.73(+2.15%) |
Sep 04, 2014 | 33.82 | 34.26 | 33.59 | 33.95 | 56,526 | +0.42(+1.25%) |
Sep 03, 2014 | 34.33 | 34.43 | 33.14 | 33.53 | 151,412 | -1.44(-4.12%) |
Sep 02, 2014 | 34.00 | 35.30 | 33.82 | 34.97 | 132,048 | +1.89(+5.71%) |
Aug 29, 2014 | 33.44 | 33.08 | 33.08 | 33.08 | 59,000 | -0.80(-2.36%) |
Aug 28, 2014 | 33.99 | 34.42 | 33.88 | 33.88 | 64,459 | -0.55(-1.60%) |
Aug 27, 2014 | 34.40 | 34.75 | 34.20 | 34.43 | 52,035 | +0.04(+0.12%) |
Aug 26, 2014 | 34.32 | 34.70 | 34.12 | 34.39 | 36,437 | -0.32(-0.92%) |
Aug 25, 2014 | 34.59 | 34.95 | 34.59 | 34.71 | 169,927 | +0.12(+0.35%) |
Aug 22, 2014 | 34.76 | 35.03 | 34.53 | 34.59 | 81,966 | +0.27(+0.79%) |
Aug 21, 2014 | 34.70 | 34.76 | 34.04 | 34.32 | 77,539 | -0.39(-1.12%) |
Aug 20, 2014 | 34.77 | 35.04 | 34.67 | 34.71 | 61,442 | -0.33(-0.94%) |
Aug 19, 2014 | 34.44 | 35.24 | 34.42 | 35.04 | 169,533 | +0.62(+1.80%) |
Aug 18, 2014 | 34.28 | 34.71 | 34.25 | 34.42 | 91,848 | +0.67(+1.99%) |
Aug 15, 2014 | 34.18 | 34.18 | 33.45 | 33.75 | 115,187 | -0.57(-1.66%) |
Aug 14, 2014 | 33.03 | 34.43 | 33.00 | 34.32 | 204,860 | +1.65(+5.05%) |
Aug 13, 2014 | 32.67 | 33.10 | 32.50 | 32.67 | 39,586 | -0.15(-0.46%) |
Aug 12, 2014 | 32.79 | 33.05 | 32.55 | 32.82 | 50,401 | +0.50(+1.55%) |
Aug 11, 2014 | 32.44 | 32.44 | 31.93 | 32.32 | 25,243 | -0.20(-0.62%) |
Aug 08, 2014 | 32.33 | 32.77 | 32.28 | 32.52 | 74,341 | +0.07(+0.22%) |
Aug 07, 2014 | 32.76 | 33.06 | 32.39 | 32.45 | 94,733 | -0.36(-1.10%) |
Aug 06, 2014 | 32.32 | 33.00 | 32.15 | 32.81 | 164,759 | +0.27(+0.83%) |
Aug 05, 2014 | 32.22 | 32.85 | 32.19 | 32.54 | 75,861 | +0.63(+1.97%) |
Aug 04, 2014 | 32.42 | 32.45 | 31.81 | 31.91 | 65,848 | -0.56(-1.72%) |