Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.00 | 36.49 | 35.21 | 36.36 | 1,174,752 | +0.54(+1.51%) |
Oct 30, 2014 | 36.00 | 36.39 | 35.43 | 35.82 | 974,865 | -0.27(-0.75%) |
Oct 29, 2014 | 36.15 | 36.24 | 35.99 | 36.09 | 1,069,473 | -0.15(-0.41%) |
Oct 28, 2014 | 36.41 | 36.51 | 35.66 | 36.24 | 2,218,839 | -0.23(-0.63%) |
Oct 27, 2014 | 35.55 | 36.00 | 36.00 | 36.47 | 1,283,396 | +0.47(+1.31%) |
Oct 24, 2014 | 36.15 | 36.70 | 35.34 | 36.00 | 2,331,817 | -1.19(-3.20%) |
Oct 23, 2014 | 39.03 | 39.56 | 37.00 | 37.19 | 4,451,530 | +0.02(+0.05%) |
Oct 22, 2014 | 36.79 | 37.55 | 36.14 | 37.17 | 1,424,056 | +0.22(+0.60%) |
Oct 21, 2014 | 36.90 | 37.12 | 35.90 | 36.95 | 947,680 | +0.09(+0.24%) |
Oct 20, 2014 | 36.83 | 37.00 | 36.57 | 36.86 | 517,301 | -0.20(-0.54%) |
Oct 17, 2014 | 37.26 | 37.41 | 36.84 | 37.06 | 1,162,215 | +0.04(+0.11%) |
Oct 16, 2014 | 36.32 | 37.50 | 36.17 | 37.02 | 580,173 | +0.04(+0.11%) |
Oct 15, 2014 | 36.08 | 37.71 | 35.79 | 36.98 | 1,281,236 | +0.37(+1.01%) |
Oct 14, 2014 | 35.68 | 37.30 | 35.57 | 36.61 | 1,195,845 | +1.27(+3.59%) |
Oct 13, 2014 | 35.31 | 35.87 | 34.33 | 35.34 | 725,266 | -0.01(-0.03%) |
Oct 10, 2014 | 36.46 | 36.95 | 35.38 | 35.35 | 767,446 | -1.57(-4.25%) |
Oct 09, 2014 | 37.61 | 37.61 | 36.06 | 36.92 | 913,349 | -0.19(-0.51%) |
Oct 08, 2014 | 37.00 | 37.50 | 36.40 | 37.11 | 1,104,037 | +0.91(+2.51%) |
Oct 07, 2014 | 35.36 | 36.39 | 35.28 | 36.20 | 664,159 | +0.55(+1.54%) |
Oct 06, 2014 | 35.60 | 36.22 | 35.10 | 35.65 | 692,226 | +0.05(+0.14%) |
Oct 03, 2014 | 35.20 | 35.96 | 34.87 | 35.60 | 537,367 | +0.51(+1.45%) |
Oct 02, 2014 | 34.84 | 35.68 | 34.52 | 35.09 | 458,916 | +0.04(+0.11%) |
Oct 01, 2014 | 33.75 | 35.27 | 33.62 | 35.05 | 1,427,029 | +0.81(+2.37%) |
Sep 30, 2014 | 35.32 | 35.50 | 34.20 | 34.24 | 514,929 | -1.12(-3.17%) |
Sep 29, 2014 | 34.16 | 35.46 | 33.57 | 35.36 | 720,821 | +0.78(+2.26%) |
Sep 26, 2014 | 34.74 | 35.14 | 34.10 | 34.58 | 685,199 | -0.14(-0.40%) |
Sep 25, 2014 | 35.73 | 36.21 | 34.48 | 34.72 | 901,377 | -1.19(-3.31%) |
Sep 24, 2014 | 35.46 | 36.16 | 34.45 | 35.91 | 746,366 | +0.59(+1.67%) |
Sep 23, 2014 | 35.04 | 36.63 | 34.97 | 35.32 | 899,320 | -0.17(-0.48%) |
Sep 22, 2014 | 38.00 | 38.12 | 35.21 | 35.49 | 1,350,553 | -2.50(-6.58%) |
Sep 19, 2014 | 39.21 | 39.48 | 37.91 | 37.99 | 1,593,343 | -0.48(-1.25%) |
Sep 18, 2014 | 38.62 | 38.97 | 38.16 | 38.47 | 810,295 | -0.11(-0.29%) |
Sep 17, 2014 | 39.50 | 39.77 | 38.31 | 38.58 | 755,219 | -0.94(-2.38%) |
Sep 16, 2014 | 39.22 | 40.99 | 38.65 | 39.52 | 1,272,721 | -0.05(-0.13%) |
Sep 15, 2014 | 39.51 | 40.09 | 38.95 | 39.57 | 727,250 | +0.12(+0.30%) |
Sep 12, 2014 | 37.70 | 39.49 | 37.70 | 39.45 | 1,762,361 | +1.73(+4.59%) |
Sep 11, 2014 | 38.60 | 38.99 | 37.02 | 37.72 | 1,033,130 | -1.16(-2.98%) |
Sep 10, 2014 | 39.21 | 39.52 | 38.60 | 38.88 | 638,919 | -0.38(-0.97%) |
Sep 09, 2014 | 39.52 | 39.90 | 38.50 | 39.26 | 1,234,169 | -0.44(-1.11%) |
Sep 08, 2014 | 39.65 | 40.15 | 39.56 | 39.70 | 1,342,230 | -0.05(-0.13%) |
Sep 05, 2014 | 40.00 | 40.17 | 39.14 | 39.75 | 869,806 | +0.10(+0.25%) |
Sep 04, 2014 | 40.04 | 40.39 | 39.65 | 39.65 | 4,603,689 | -1.19(-2.91%) |
Sep 03, 2014 | 39.66 | 42.00 | 39.21 | 40.84 | 1,052,337 | +1.52(+3.87%) |
Sep 02, 2014 | 38.35 | 39.42 | 37.95 | 39.32 | 319,875 | +0.88(+2.29%) |
Aug 29, 2014 | 38.53 | 38.44 | 38.44 | 38.44 | 198,600 | -0.24(-0.62%) |
Aug 28, 2014 | 38.83 | 38.83 | 38.21 | 38.68 | 128,446 | -0.28(-0.72%) |
Aug 27, 2014 | 38.90 | 39.15 | 38.57 | 38.96 | 332,245 | +0.48(+1.25%) |
Aug 26, 2014 | 39.02 | 39.02 | 38.01 | 38.48 | 763,919 | -0.68(-1.74%) |
Aug 25, 2014 | 43.76 | 44.19 | 42.00 | 39.16 | 1,591,624 | -3.60(-8.42%) |
Aug 22, 2014 | 43.60 | 45.66 | 41.86 | 42.76 | 901,636 | -0.69(-1.59%) |
Aug 21, 2014 | 42.78 | 43.91 | 42.78 | 43.45 | 432,401 | +1.00(+2.36%) |
Aug 20, 2014 | 42.40 | 42.59 | 40.92 | 42.45 | 305,957 | +0.04(+0.09%) |
Aug 19, 2014 | 41.50 | 42.93 | 41.28 | 42.41 | 422,450 | +1.30(+3.16%) |
Aug 18, 2014 | 41.39 | 44.22 | 40.80 | 41.11 | 666,130 | +0.18(+0.44%) |
Aug 15, 2014 | 43.28 | 43.32 | 40.85 | 40.93 | 339,224 | -1.83(-4.28%) |
Aug 14, 2014 | 44.66 | 45.08 | 42.17 | 42.76 | 596,022 | -2.45(-5.42%) |
Aug 13, 2014 | 39.66 | 45.59 | 39.66 | 45.21 | 1,240,915 | +5.85(+14.86%) |
Aug 12, 2014 | 38.55 | 40.00 | 38.50 | 39.36 | 493,711 | +0.57(+1.47%) |
Aug 11, 2014 | 36.35 | 38.81 | 36.21 | 38.79 | 464,204 | +2.39(+6.57%) |
Aug 08, 2014 | 35.67 | 36.41 | 35.30 | 36.40 | 334,320 | +0.57(+1.59%) |
Aug 07, 2014 | 36.91 | 37.12 | 35.72 | 35.83 | 143,266 | -1.09(-2.95%) |
Aug 06, 2014 | 35.56 | 37.15 | 35.42 | 36.92 | 144,225 | +1.09(+3.04%) |
Aug 05, 2014 | 35.98 | 36.67 | 35.70 | 35.83 | 202,556 | -0.43(-1.19%) |
Aug 04, 2014 | 35.76 | 36.94 | 35.48 | 36.26 | 139,900 | +0.50(+1.40%) |