Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.09 | 41.56 | 40.89 | 41.13 | 1,028,745 | +1.02(+2.53%) |
Oct 30, 2014 | 37.97 | 40.18 | 37.12 | 40.11 | 911,635 | +2.40(+6.38%) |
Oct 29, 2014 | 38.41 | 38.48 | 37.08 | 37.71 | 549,073 | -0.60(-1.56%) |
Oct 28, 2014 | 37.22 | 37.69 | 36.99 | 38.31 | 1,548,688 | +1.31(+3.55%) |
Oct 27, 2014 | 36.11 | 37.03 | 36.33 | 36.99 | 335,674 | +0.67(+1.83%) |
Oct 24, 2014 | 36.09 | 36.46 | 35.82 | 36.33 | 353,610 | +0.23(+0.65%) |
Oct 23, 2014 | 36.06 | 36.78 | 35.91 | 36.09 | 506,773 | +0.55(+1.54%) |
Oct 22, 2014 | 36.79 | 36.86 | 35.47 | 35.54 | 431,018 | -1.07(-2.93%) |
Oct 21, 2014 | 36.32 | 36.85 | 36.05 | 36.62 | 371,815 | +0.58(+1.62%) |
Oct 20, 2014 | 34.50 | 36.06 | 34.34 | 36.04 | 372,786 | +1.33(+3.84%) |
Oct 17, 2014 | 35.65 | 35.72 | 34.51 | 34.70 | 392,617 | -0.38(-1.09%) |
Oct 16, 2014 | 33.80 | 35.27 | 33.75 | 35.09 | 594,118 | +0.69(+2.01%) |
Oct 15, 2014 | 33.57 | 34.53 | 32.94 | 34.40 | 812,425 | +0.28(+0.83%) |
Oct 14, 2014 | 33.21 | 34.18 | 33.11 | 34.11 | 513,328 | +1.21(+3.69%) |
Oct 13, 2014 | 32.40 | 33.76 | 32.40 | 32.90 | 549,875 | +0.60(+1.85%) |
Oct 10, 2014 | 32.87 | 33.27 | 32.27 | 32.30 | 429,287 | -0.74(-2.24%) |
Oct 09, 2014 | 33.83 | 33.98 | 33.02 | 33.04 | 520,340 | -0.95(-2.79%) |
Oct 08, 2014 | 32.44 | 34.04 | 32.40 | 33.99 | 545,714 | +1.67(+5.18%) |
Oct 07, 2014 | 32.45 | 33.14 | 32.26 | 32.32 | 647,317 | -0.34(-1.04%) |
Oct 06, 2014 | 32.57 | 33.16 | 32.39 | 32.66 | 425,982 | +0.06(+0.18%) |
Oct 03, 2014 | 33.00 | 33.19 | 32.51 | 32.60 | 403,683 | -0.02(-0.08%) |
Oct 02, 2014 | 32.36 | 33.01 | 32.13 | 32.62 | 441,056 | +0.34(+1.05%) |
Oct 01, 2014 | 32.94 | 33.17 | 32.28 | 32.28 | 570,023 | -0.68(-2.06%) |
Sep 30, 2014 | 33.16 | 33.26 | 32.91 | 32.96 | 528,465 | -0.19(-0.57%) |
Sep 29, 2014 | 33.07 | 33.47 | 32.87 | 33.15 | 312,064 | -0.30(-0.89%) |
Sep 26, 2014 | 32.97 | 33.58 | 32.97 | 33.45 | 362,005 | +0.53(+1.61%) |
Sep 25, 2014 | 33.46 | 33.68 | 32.62 | 32.92 | 603,317 | -0.79(-2.33%) |
Sep 24, 2014 | 33.23 | 33.84 | 33.05 | 33.71 | 357,101 | +0.50(+1.50%) |
Sep 23, 2014 | 33.27 | 33.61 | 33.03 | 33.21 | 397,664 | -0.10(-0.30%) |
Sep 22, 2014 | 33.73 | 33.87 | 33.29 | 33.31 | 474,892 | -0.64(-1.88%) |
Sep 19, 2014 | 34.77 | 35.07 | 33.87 | 33.95 | 574,210 | -0.70(-2.02%) |
Sep 18, 2014 | 34.15 | 34.78 | 33.98 | 34.65 | 402,586 | +0.58(+1.71%) |
Sep 17, 2014 | 34.79 | 35.13 | 33.98 | 34.06 | 662,294 | -0.79(-2.28%) |
Sep 16, 2014 | 35.08 | 35.58 | 34.02 | 34.86 | 688,781 | -0.17(-0.47%) |
Sep 15, 2014 | 34.80 | 35.37 | 34.80 | 35.02 | 378,292 | +0.17(+0.48%) |
Sep 12, 2014 | 35.79 | 36.14 | 34.83 | 34.86 | 453,582 | -1.15(-3.20%) |
Sep 11, 2014 | 35.48 | 36.17 | 35.31 | 36.01 | 358,197 | +0.31(+0.86%) |
Sep 10, 2014 | 35.22 | 35.96 | 35.22 | 35.70 | 521,322 | +0.60(+1.70%) |
Sep 09, 2014 | 36.48 | 36.48 | 35.04 | 35.11 | 734,480 | -1.29(-3.55%) |
Sep 08, 2014 | 36.61 | 37.11 | 36.29 | 36.40 | 426,925 | -0.26(-0.72%) |
Sep 05, 2014 | 36.13 | 36.67 | 35.83 | 36.66 | 338,616 | +0.44(+1.21%) |
Sep 04, 2014 | 36.72 | 37.25 | 36.12 | 36.23 | 383,766 | -0.37(-1.02%) |
Sep 03, 2014 | 36.70 | 36.90 | 36.47 | 36.60 | 380,798 | -0.05(-0.14%) |
Sep 02, 2014 | 36.75 | 37.03 | 36.23 | 36.65 | 549,810 | -0.08(-0.23%) |
Aug 29, 2014 | 36.51 | 36.73 | 36.73 | 36.73 | 291,369 | +0.36(+1.00%) |
Aug 28, 2014 | 35.32 | 36.72 | 35.32 | 36.37 | 356,636 | +0.20(+0.55%) |
Aug 27, 2014 | 36.48 | 37.08 | 36.13 | 36.17 | 437,874 | -0.25(-0.68%) |
Aug 26, 2014 | 36.14 | 36.79 | 36.14 | 36.42 | 357,838 | +0.34(+0.94%) |
Aug 25, 2014 | 36.44 | 36.61 | 35.91 | 36.08 | 356,886 | -0.17(-0.46%) |
Aug 22, 2014 | 36.56 | 36.56 | 36.23 | 36.24 | 353,315 | -0.28(-0.77%) |
Aug 21, 2014 | 36.61 | 36.79 | 35.84 | 36.52 | 368,398 | +0.22(+0.62%) |
Aug 20, 2014 | 35.60 | 36.62 | 35.47 | 36.30 | 527,598 | +0.54(+1.50%) |
Aug 19, 2014 | 35.84 | 36.37 | 35.70 | 35.76 | 312,156 | +0.01(+0.02%) |
Aug 18, 2014 | 35.53 | 36.16 | 35.44 | 35.75 | 376,636 | +0.57(+1.62%) |
Aug 15, 2014 | 35.39 | 35.94 | 34.70 | 35.18 | 476,425 | -0.31(-0.89%) |
Aug 14, 2014 | 35.49 | 35.59 | 35.20 | 35.50 | 318,943 | +0.07(+0.19%) |
Aug 13, 2014 | 35.20 | 35.44 | 34.78 | 35.43 | 453,575 | +0.30(+0.85%) |
Aug 12, 2014 | 35.79 | 35.89 | 34.78 | 35.13 | 440,487 | -0.90(-2.50%) |
Aug 11, 2014 | 35.89 | 36.42 | 35.60 | 36.03 | 298,414 | +0.47(+1.33%) |
Aug 08, 2014 | 35.57 | 36.21 | 35.39 | 35.56 | 381,745 | -0.02(-0.07%) |
Aug 07, 2014 | 36.84 | 37.44 | 35.48 | 35.59 | 584,135 | -1.21(-3.28%) |
Aug 06, 2014 | 36.97 | 37.39 | 36.60 | 36.80 | 461,183 | -0.40(-1.07%) |
Aug 05, 2014 | 37.12 | 37.90 | 36.90 | 37.19 | 336,249 | -0.12(-0.31%) |
Aug 04, 2014 | 36.65 | 37.37 | 36.45 | 37.31 | 436,252 | +0.88(+2.41%) |