Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.31 | 43.49 | 43.04 | 43.16 | 1,480,208 | +0.26(+0.61%) |
Oct 30, 2014 | 42.74 | 43.16 | 42.57 | 42.90 | 1,215,045 | -0.01(-0.02%) |
Oct 29, 2014 | 43.03 | 43.17 | 42.68 | 42.91 | 911,764 | -0.08(-0.19%) |
Oct 28, 2014 | 42.78 | 43.06 | 42.57 | 42.99 | 1,231,049 | +0.31(+0.73%) |
Oct 27, 2014 | 42.82 | 42.90 | 42.90 | 42.68 | 1,427,432 | -0.22(-0.51%) |
Oct 24, 2014 | 42.92 | 43.10 | 42.69 | 42.90 | 961,685 | +0.09(+0.22%) |
Oct 23, 2014 | 42.77 | 43.06 | 42.67 | 42.80 | 1,583,452 | +0.42(+1.00%) |
Oct 22, 2014 | 43.08 | 43.24 | 42.32 | 42.38 | 1,974,757 | -0.60(-1.40%) |
Oct 21, 2014 | 42.33 | 43.22 | 42.04 | 42.98 | 3,863,029 | +0.90(+2.14%) |
Oct 20, 2014 | 40.13 | 42.57 | 40.12 | 42.08 | 4,170,605 | +1.98(+4.94%) |
Oct 17, 2014 | 40.59 | 40.81 | 40.10 | 40.10 | 2,951,079 | -0.27(-0.66%) |
Oct 16, 2014 | 40.23 | 40.45 | 39.27 | 40.37 | 2,367,534 | -0.09(-0.22%) |
Oct 15, 2014 | 40.35 | 40.88 | 39.78 | 40.46 | 2,665,240 | -0.37(-0.91%) |
Oct 14, 2014 | 40.89 | 41.33 | 40.73 | 40.83 | 1,492,356 | +0.13(+0.31%) |
Oct 13, 2014 | 40.88 | 41.11 | 40.64 | 40.70 | 1,501,626 | -0.25(-0.62%) |
Oct 10, 2014 | 40.93 | 41.32 | 40.59 | 40.96 | 1,303,590 | +0.11(+0.27%) |
Oct 09, 2014 | 41.34 | 41.67 | 40.82 | 40.85 | 1,004,973 | -0.50(-1.21%) |
Oct 08, 2014 | 40.81 | 41.41 | 40.70 | 41.34 | 1,079,991 | +0.57(+1.40%) |
Oct 07, 2014 | 40.89 | 41.09 | 40.70 | 40.77 | 1,688,008 | -0.26(-0.63%) |
Oct 06, 2014 | 41.40 | 41.77 | 40.88 | 41.03 | 1,617,352 | -0.24(-0.58%) |
Oct 03, 2014 | 41.40 | 41.75 | 41.25 | 41.27 | 1,253,373 | +0.12(+0.29%) |
Oct 02, 2014 | 40.79 | 41.21 | 40.61 | 41.15 | 993,494 | +0.31(+0.75%) |
Oct 01, 2014 | 40.99 | 41.23 | 40.64 | 40.85 | 2,061,483 | -0.11(-0.26%) |
Sep 30, 2014 | 40.99 | 41.25 | 40.76 | 40.95 | 1,284,334 | -0.04(-0.10%) |
Sep 29, 2014 | 40.81 | 41.16 | 40.73 | 40.99 | 1,088,998 | -0.21(-0.51%) |
Sep 26, 2014 | 40.66 | 41.41 | 40.66 | 41.20 | 1,297,855 | +0.51(+1.24%) |
Sep 25, 2014 | 40.90 | 41.23 | 40.45 | 40.70 | 1,327,037 | -0.22(-0.55%) |
Sep 24, 2014 | 39.42 | 41.54 | 39.36 | 40.92 | 3,844,418 | +1.50(+3.80%) |
Sep 23, 2014 | 39.71 | 39.82 | 39.37 | 39.42 | 669,923 | -0.35(-0.88%) |
Sep 22, 2014 | 40.30 | 40.45 | 39.74 | 39.77 | 959,883 | -0.53(-1.31%) |
Sep 19, 2014 | 40.33 | 40.67 | 40.12 | 40.30 | 1,735,570 | +0.16(+0.39%) |
Sep 18, 2014 | 40.18 | 40.20 | 39.89 | 40.15 | 546,077 | +0.10(+0.26%) |
Sep 17, 2014 | 39.77 | 40.23 | 39.65 | 40.04 | 1,083,463 | +0.25(+0.62%) |
Sep 16, 2014 | 39.88 | 40.00 | 39.74 | 39.80 | 1,007,542 | -0.07(-0.19%) |
Sep 15, 2014 | 40.02 | 40.05 | 39.83 | 39.87 | 856,856 | -0.10(-0.24%) |
Sep 12, 2014 | 40.12 | 40.25 | 39.91 | 39.97 | 1,111,574 | -0.16(-0.41%) |
Sep 11, 2014 | 39.92 | 40.25 | 39.92 | 40.13 | 1,208,718 | +0.13(+0.32%) |
Sep 10, 2014 | 40.03 | 40.09 | 39.87 | 40.00 | 817,961 | +0.04(+0.09%) |
Sep 09, 2014 | 40.23 | 40.29 | 39.89 | 39.97 | 1,681,545 | -0.25(-0.61%) |
Sep 08, 2014 | 40.21 | 40.40 | 40.10 | 40.21 | 841,666 | -0.01(-0.04%) |
Sep 05, 2014 | 39.95 | 40.29 | 39.95 | 40.23 | 1,040,852 | +0.13(+0.32%) |
Sep 04, 2014 | 39.72 | 40.15 | 39.55 | 40.10 | 1,555,273 | +0.44(+1.11%) |
Sep 03, 2014 | 39.37 | 39.66 | 39.30 | 39.66 | 1,355,506 | +0.44(+1.13%) |
Sep 02, 2014 | 39.27 | 39.48 | 39.08 | 39.22 | 1,024,623 | +0.01(+0.02%) |
Aug 29, 2014 | 38.87 | 39.21 | 39.21 | 39.21 | 1,064,094 | +0.40(+1.03%) |
Aug 28, 2014 | 38.81 | 39.00 | 38.54 | 38.81 | 709,626 | -0.10(-0.27%) |
Aug 27, 2014 | 39.02 | 39.20 | 38.71 | 38.92 | 1,201,240 | +0.02(+0.06%) |
Aug 26, 2014 | 39.19 | 39.25 | 38.65 | 38.89 | 1,568,086 | -0.36(-0.91%) |
Aug 25, 2014 | 39.43 | 39.46 | 39.11 | 39.25 | 804,398 | +0.18(+0.46%) |
Aug 22, 2014 | 38.36 | 39.46 | 38.36 | 39.07 | 931,381 | -0.10(-0.25%) |
Aug 21, 2014 | 38.94 | 39.24 | 38.87 | 39.17 | 1,262,581 | +0.34(+0.88%) |
Aug 20, 2014 | 38.38 | 38.98 | 38.34 | 38.83 | 1,094,866 | +0.18(+0.46%) |
Aug 19, 2014 | 38.40 | 38.72 | 38.40 | 38.65 | 999,028 | +0.23(+0.60%) |
Aug 18, 2014 | 38.10 | 38.47 | 38.08 | 38.42 | 1,074,710 | +0.60(+1.58%) |
Aug 15, 2014 | 38.13 | 38.30 | 37.60 | 37.82 | 704,557 | -0.16(-0.43%) |
Aug 14, 2014 | 37.53 | 38.09 | 37.53 | 37.99 | 1,105,636 | +0.51(+1.37%) |
Aug 13, 2014 | 35.75 | 37.74 | 35.75 | 37.47 | 987,603 | +0.05(+0.14%) |
Aug 12, 2014 | 37.70 | 37.87 | 37.35 | 37.42 | 629,434 | -0.23(-0.61%) |
Aug 11, 2014 | 37.59 | 37.87 | 37.59 | 37.65 | 1,123,572 | +0.12(+0.32%) |
Aug 08, 2014 | 37.05 | 37.72 | 37.05 | 37.53 | 1,341,833 | +0.54(+1.45%) |
Aug 07, 2014 | 37.74 | 37.74 | 36.93 | 37.00 | 1,013,072 | -0.44(-1.17%) |
Aug 06, 2014 | 37.23 | 37.57 | 37.11 | 37.43 | 1,368,151 | +0.16(+0.44%) |
Aug 05, 2014 | 37.04 | 37.46 | 36.88 | 37.27 | 1,711,219 | +0.26(+0.69%) |
Aug 04, 2014 | 37.00 | 37.16 | 36.88 | 37.01 | 1,068,496 | +0.08(+0.21%) |