Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.99 | 39.01 | 38.77 | 38.94 | 350,747 | +0.44(+1.15%) |
Oct 30, 2014 | 38.11 | 38.59 | 38.11 | 38.50 | 168,278 | +0.23(+0.61%) |
Oct 29, 2014 | 38.37 | 38.37 | 38.05 | 38.26 | 539,034 | -0.05(-0.12%) |
Oct 28, 2014 | 38.00 | 38.36 | 37.96 | 38.31 | 355,875 | +0.47(+1.25%) |
Oct 27, 2014 | 37.74 | 37.89 | 37.89 | 37.84 | 186,332 | -0.05(-0.13%) |
Oct 24, 2014 | 37.74 | 37.90 | 37.54 | 37.89 | 905,433 | +0.26(+0.70%) |
Oct 23, 2014 | 37.55 | 37.84 | 37.49 | 37.62 | 662,243 | +0.44(+1.18%) |
Oct 22, 2014 | 37.58 | 37.62 | 37.17 | 37.18 | 835,927 | -0.27(-0.72%) |
Oct 21, 2014 | 36.99 | 37.48 | 36.96 | 37.45 | 1,117,316 | +0.73(+1.98%) |
Oct 20, 2014 | 36.35 | 36.74 | 36.30 | 36.73 | 349,138 | +0.34(+0.94%) |
Oct 17, 2014 | 36.50 | 36.61 | 36.24 | 36.38 | 477,496 | +0.43(+1.19%) |
Oct 16, 2014 | 35.32 | 36.19 | 35.29 | 35.96 | 311,876 | +0.02(+0.05%) |
Oct 15, 2014 | 35.84 | 36.04 | 35.11 | 35.94 | 1,100,780 | -0.22(-0.62%) |
Oct 14, 2014 | 36.30 | 36.56 | 36.06 | 36.16 | 619,683 | +0.09(+0.25%) |
Oct 13, 2014 | 36.65 | 36.78 | 36.07 | 36.07 | 387,104 | -0.58(-1.57%) |
Oct 10, 2014 | 37.06 | 37.27 | 36.65 | 36.65 | 355,964 | -0.44(-1.20%) |
Oct 09, 2014 | 37.83 | 37.83 | 37.09 | 37.09 | 615,669 | -0.78(-2.06%) |
Oct 08, 2014 | 37.26 | 37.90 | 37.03 | 37.87 | 1,302,479 | +0.66(+1.76%) |
Oct 07, 2014 | 37.63 | 37.66 | 37.22 | 37.22 | 247,800 | -0.58(-1.52%) |
Oct 06, 2014 | 38.00 | 38.05 | 37.70 | 37.79 | 194,685 | -0.06(-0.17%) |
Oct 03, 2014 | 37.75 | 37.92 | 37.59 | 37.86 | 229,298 | +0.35(+0.94%) |
Oct 02, 2014 | 37.40 | 37.57 | 37.05 | 37.51 | 457,605 | +0.06(+0.16%) |
Oct 01, 2014 | 37.93 | 37.93 | 37.35 | 37.45 | 601,298 | -0.51(-1.35%) |
Sep 30, 2014 | 38.17 | 38.20 | 37.90 | 37.96 | 242,597 | -0.13(-0.33%) |
Sep 29, 2014 | 37.92 | 38.14 | 37.79 | 38.09 | 160,764 | -0.09(-0.24%) |
Sep 26, 2014 | 37.90 | 38.23 | 37.88 | 38.18 | 314,059 | +0.33(+0.88%) |
Sep 25, 2014 | 38.39 | 38.39 | 37.84 | 37.85 | 296,810 | -0.62(-1.62%) |
Sep 24, 2014 | 38.35 | 38.48 | 38.09 | 38.47 | 167,014 | +0.29(+0.76%) |
Sep 23, 2014 | 38.34 | 38.42 | 38.18 | 38.18 | 180,841 | -0.21(-0.55%) |
Sep 22, 2014 | 38.65 | 38.65 | 38.34 | 38.39 | 321,128 | -0.33(-0.85%) |
Sep 19, 2014 | 38.94 | 39.02 | 38.67 | 38.72 | 177,779 | -0.07(-0.17%) |
Sep 18, 2014 | 38.75 | 38.79 | 38.68 | 38.79 | 143,403 | +0.19(+0.48%) |
Sep 17, 2014 | 38.61 | 38.77 | 38.43 | 38.60 | 182,756 | +0.05(+0.13%) |
Sep 16, 2014 | 38.20 | 38.61 | 38.17 | 38.55 | 126,354 | +0.30(+0.78%) |
Sep 15, 2014 | 38.34 | 38.34 | 38.16 | 38.25 | 180,364 | -0.08(-0.20%) |
Sep 12, 2014 | 38.56 | 38.56 | 38.21 | 38.33 | 176,507 | -0.23(-0.59%) |
Sep 11, 2014 | 38.39 | 38.56 | 38.34 | 38.55 | 82,679 | +0.05(+0.14%) |
Sep 10, 2014 | 38.35 | 38.51 | 38.26 | 38.50 | 129,532 | +0.15(+0.40%) |
Sep 09, 2014 | 38.60 | 38.61 | 38.31 | 38.35 | 159,382 | -0.26(-0.67%) |
Sep 08, 2014 | 38.71 | 38.72 | 38.50 | 38.60 | 119,222 | -0.10(-0.26%) |
Sep 05, 2014 | 38.52 | 38.72 | 38.39 | 38.71 | 124,140 | +0.19(+0.50%) |
Sep 04, 2014 | 38.72 | 38.75 | 38.43 | 38.51 | 116,860 | -0.08(-0.22%) |
Sep 03, 2014 | 38.79 | 38.79 | 38.56 | 38.60 | 178,553 | -0.04(-0.10%) |
Sep 02, 2014 | 38.58 | 38.76 | 38.49 | 38.63 | 159,486 | -0.00(-0.01%) |
Aug 29, 2014 | 38.55 | 38.64 | 38.64 | 38.64 | 261,562 | +0.15(+0.38%) |
Aug 28, 2014 | 38.49 | 38.54 | 38.39 | 38.49 | 147,265 | -0.07(-0.17%) |
Aug 27, 2014 | 38.63 | 38.63 | 38.50 | 38.56 | 100,093 | -0.01(-0.02%) |
Aug 26, 2014 | 38.61 | 38.65 | 38.55 | 38.57 | 235,292 | +0.06(+0.15%) |
Aug 25, 2014 | 38.54 | 38.59 | 38.45 | 38.51 | 161,978 | +0.17(+0.45%) |
Aug 22, 2014 | 38.39 | 38.41 | 38.33 | 38.34 | 111,123 | -0.06(-0.16%) |
Aug 21, 2014 | 38.33 | 38.44 | 38.28 | 38.40 | 149,909 | +0.13(+0.33%) |
Aug 20, 2014 | 38.21 | 38.33 | 38.14 | 38.27 | 161,496 | +0.08(+0.21%) |
Aug 19, 2014 | 38.07 | 38.22 | 38.06 | 38.19 | 123,024 | +0.19(+0.51%) |
Aug 18, 2014 | 37.89 | 37.99 | 37.85 | 38.00 | 276,510 | +0.35(+0.93%) |
Aug 15, 2014 | 37.82 | 37.82 | 37.43 | 37.65 | 147,792 | +0.02(+0.04%) |
Aug 14, 2014 | 37.55 | 37.65 | 37.52 | 37.63 | 136,598 | +0.15(+0.40%) |
Aug 13, 2014 | 37.39 | 37.53 | 37.32 | 37.48 | 136,007 | +0.24(+0.64%) |
Aug 12, 2014 | 37.22 | 37.33 | 37.13 | 37.24 | 95,339 | -0.06(-0.17%) |
Aug 11, 2014 | 37.35 | 37.45 | 37.27 | 37.30 | 210,785 | +0.13(+0.34%) |
Aug 08, 2014 | 36.84 | 37.18 | 36.76 | 37.18 | 1,070,352 | +0.40(+1.10%) |
Aug 07, 2014 | 37.16 | 37.16 | 36.68 | 36.77 | 192,737 | -0.18(-0.49%) |
Aug 06, 2014 | 36.78 | 37.09 | 36.75 | 36.95 | 122,051 | +0.01(+0.03%) |
Aug 05, 2014 | 37.21 | 37.23 | 36.80 | 36.94 | 390,387 | -0.36(-0.97%) |
Aug 04, 2014 | 37.08 | 37.35 | 36.93 | 37.30 | 165,045 | +0.27(+0.74%) |