Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.22 | 43.36 | 42.93 | 43.02 | 121,024 | +0.21(+0.48%) |
Oct 30, 2014 | 42.06 | 42.84 | 42.06 | 42.82 | 190,652 | +0.81(+1.92%) |
Oct 29, 2014 | 42.17 | 42.30 | 41.86 | 42.01 | 132,314 | -0.24(-0.58%) |
Oct 28, 2014 | 42.10 | 42.26 | 41.94 | 42.26 | 104,944 | +0.20(+0.47%) |
Oct 27, 2014 | 41.91 | 42.03 | 42.03 | 42.06 | 171,933 | +0.03(+0.07%) |
Oct 24, 2014 | 41.61 | 42.04 | 41.51 | 42.03 | 982,331 | +0.52(+1.26%) |
Oct 23, 2014 | 41.29 | 41.68 | 41.29 | 41.50 | 306,083 | +0.59(+1.44%) |
Oct 22, 2014 | 41.14 | 41.15 | 40.88 | 40.91 | 204,406 | -0.11(-0.26%) |
Oct 21, 2014 | 40.43 | 41.03 | 40.43 | 41.02 | 87,520 | +0.82(+2.05%) |
Oct 20, 2014 | 39.66 | 40.21 | 39.66 | 40.20 | 136,772 | +0.38(+0.96%) |
Oct 17, 2014 | 39.59 | 39.97 | 39.46 | 39.82 | 126,837 | +0.78(+2.00%) |
Oct 16, 2014 | 38.64 | 39.50 | 38.52 | 39.04 | 251,212 | -0.25(-0.65%) |
Oct 15, 2014 | 39.19 | 39.43 | 38.45 | 39.29 | 626,009 | -0.51(-1.28%) |
Oct 14, 2014 | 40.25 | 40.33 | 39.66 | 39.80 | 574,721 | -0.20(-0.50%) |
Oct 13, 2014 | 40.82 | 40.86 | 40.00 | 40.00 | 332,013 | -0.71(-1.75%) |
Oct 10, 2014 | 40.96 | 41.26 | 40.71 | 40.72 | 163,924 | -0.34(-0.84%) |
Oct 09, 2014 | 41.75 | 41.89 | 41.03 | 41.06 | 220,512 | -0.92(-2.18%) |
Oct 08, 2014 | 41.09 | 41.98 | 40.98 | 41.98 | 730,544 | +0.86(+2.09%) |
Oct 07, 2014 | 41.58 | 41.58 | 41.11 | 41.12 | 150,354 | -0.76(-1.82%) |
Oct 06, 2014 | 42.12 | 42.20 | 41.69 | 41.88 | 90,387 | -0.02(-0.04%) |
Oct 03, 2014 | 41.58 | 41.98 | 41.58 | 41.89 | 209,341 | +0.42(+1.01%) |
Oct 02, 2014 | 41.57 | 41.74 | 41.10 | 41.48 | 219,795 | -0.14(-0.33%) |
Oct 01, 2014 | 41.95 | 41.98 | 41.49 | 41.61 | 105,518 | -0.37(-0.89%) |
Sep 30, 2014 | 42.14 | 42.28 | 41.95 | 41.99 | 369,521 | -0.15(-0.35%) |
Sep 29, 2014 | 41.92 | 42.21 | 41.90 | 42.14 | 47,404 | -0.11(-0.26%) |
Sep 26, 2014 | 42.16 | 42.31 | 41.93 | 42.25 | 93,952 | +0.15(+0.37%) |
Sep 25, 2014 | 42.59 | 42.66 | 42.07 | 42.09 | 50,459 | -0.56(-1.31%) |
Sep 24, 2014 | 42.18 | 42.69 | 42.16 | 42.65 | 84,477 | +0.54(+1.28%) |
Sep 23, 2014 | 42.07 | 42.25 | 41.95 | 42.11 | 153,104 | -0.32(-0.75%) |
Sep 22, 2014 | 42.59 | 42.61 | 42.30 | 42.43 | 57,877 | -0.14(-0.33%) |
Sep 19, 2014 | 42.65 | 42.71 | 42.51 | 42.57 | 70,137 | -0.02(-0.04%) |
Sep 18, 2014 | 42.43 | 42.59 | 42.40 | 42.59 | 87,811 | +0.34(+0.81%) |
Sep 17, 2014 | 42.26 | 42.38 | 42.12 | 42.25 | 130,571 | +0.01(+0.02%) |
Sep 16, 2014 | 41.71 | 42.27 | 41.71 | 42.24 | 123,365 | +0.46(+1.11%) |
Sep 15, 2014 | 41.84 | 41.90 | 41.67 | 41.77 | 110,863 | -0.11(-0.27%) |
Sep 12, 2014 | 41.98 | 42.03 | 41.76 | 41.89 | 199,303 | -0.15(-0.35%) |
Sep 11, 2014 | 41.92 | 42.06 | 41.82 | 42.03 | 35,388 | -0.03(-0.08%) |
Sep 10, 2014 | 41.87 | 42.12 | 41.79 | 42.07 | 49,779 | +0.30(+0.72%) |
Sep 09, 2014 | 41.81 | 41.93 | 41.68 | 41.77 | 28,947 | -0.09(-0.22%) |
Sep 08, 2014 | 41.74 | 41.89 | 41.68 | 41.86 | 60,138 | -0.02(-0.04%) |
Sep 05, 2014 | 41.70 | 41.88 | 41.40 | 41.87 | 91,802 | +0.11(+0.27%) |
Sep 04, 2014 | 41.99 | 42.06 | 41.65 | 41.76 | 57,565 | -0.29(-0.68%) |
Sep 03, 2014 | 42.05 | 42.11 | 41.95 | 42.05 | 88,672 | +0.20(+0.47%) |
Sep 02, 2014 | 41.77 | 41.89 | 41.70 | 41.85 | 65,027 | +0.09(+0.22%) |
Aug 29, 2014 | 41.63 | 41.76 | 41.76 | 41.76 | 826,253 | +0.15(+0.36%) |
Aug 28, 2014 | 41.52 | 41.65 | 41.47 | 41.61 | 67,466 | +0.01(+0.02%) |
Aug 27, 2014 | 41.66 | 41.69 | 41.56 | 41.60 | 63,166 | +0.01(+0.02%) |
Aug 26, 2014 | 41.48 | 41.66 | 41.48 | 41.59 | 48,576 | +0.17(+0.40%) |
Aug 25, 2014 | 41.33 | 41.47 | 41.26 | 41.43 | 106,056 | +0.28(+0.67%) |
Aug 22, 2014 | 41.16 | 41.23 | 41.04 | 41.15 | 35,667 | +0.03(+0.07%) |
Aug 21, 2014 | 41.17 | 41.25 | 41.12 | 41.12 | 78,662 | +0.06(+0.15%) |
Aug 20, 2014 | 40.88 | 41.09 | 40.88 | 41.06 | 53,584 | +0.03(+0.07%) |
Aug 19, 2014 | 40.92 | 41.07 | 40.78 | 41.03 | 61,553 | +0.20(+0.48%) |
Aug 18, 2014 | 40.78 | 40.85 | 40.69 | 40.83 | 176,917 | +0.37(+0.91%) |
Aug 15, 2014 | 40.69 | 40.79 | 40.27 | 40.46 | 55,594 | -0.06(-0.15%) |
Aug 14, 2014 | 40.15 | 40.52 | 40.15 | 40.52 | 54,359 | +0.52(+1.30%) |
Aug 13, 2014 | 39.84 | 40.06 | 39.74 | 40.00 | 46,627 | +0.32(+0.81%) |
Aug 12, 2014 | 39.69 | 39.71 | 39.55 | 39.68 | 77,994 | -0.01(-0.02%) |
Aug 11, 2014 | 39.85 | 39.91 | 39.68 | 39.69 | 50,508 | -0.01(-0.01%) |
Aug 08, 2014 | 39.35 | 39.62 | 39.20 | 39.70 | 64,990 | +0.37(+0.93%) |
Aug 07, 2014 | 39.81 | 39.81 | 39.23 | 39.33 | 99,022 | -0.50(-1.25%) |
Aug 06, 2014 | 39.60 | 39.93 | 39.49 | 39.83 | 82,869 | -0.11(-0.28%) |
Aug 05, 2014 | 40.24 | 40.25 | 39.84 | 39.94 | 76,028 | -0.34(-0.84%) |
Aug 04, 2014 | 40.20 | 40.34 | 39.97 | 40.28 | 50,668 | +0.20(+0.50%) |