Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.30 | 41.45 | 40.99 | 41.13 | 121,565 | +0.56(+1.38%) |
Oct 30, 2014 | 40.33 | 40.78 | 40.26 | 40.58 | 78,191 | +0.28(+0.68%) |
Oct 29, 2014 | 40.45 | 40.47 | 40.03 | 40.30 | 50,964 | -0.05(-0.13%) |
Oct 28, 2014 | 40.01 | 40.36 | 40.01 | 40.35 | 98,362 | +0.40(+1.01%) |
Oct 27, 2014 | 39.91 | 40.01 | 39.97 | 39.95 | 93,122 | -0.02(-0.05%) |
Oct 24, 2014 | 39.66 | 40.00 | 39.54 | 39.97 | 110,767 | +0.41(+1.05%) |
Oct 23, 2014 | 39.38 | 39.82 | 39.38 | 39.56 | 44,656 | +0.48(+1.22%) |
Oct 22, 2014 | 39.55 | 39.04 | 39.08 | 59,707 | -0.31(-0.79%) | |
Oct 21, 2014 | 38.69 | 39.44 | 38.69 | 39.39 | 60,801 | +0.89(+2.31%) |
Oct 20, 2014 | 37.91 | 38.50 | 37.90 | 38.50 | 63,306 | +0.49(+1.30%) |
Oct 17, 2014 | 37.93 | 38.26 | 37.85 | 38.01 | 124,618 | +0.54(+1.44%) |
Oct 16, 2014 | 36.75 | 37.67 | 36.32 | 37.47 | 134,491 | +0.10(+0.27%) |
Oct 15, 2014 | 37.01 | 37.52 | 36.03 | 37.37 | 406,752 | -0.17(-0.46%) |
Oct 14, 2014 | 37.63 | 37.92 | 37.37 | 37.54 | 206,906 | +0.19(+0.52%) |
Oct 13, 2014 | 38.21 | 38.36 | 37.29 | 37.35 | 100,597 | -0.87(-2.28%) |
Oct 10, 2014 | 38.83 | 38.95 | 38.17 | 38.22 | 127,251 | -0.68(-1.74%) |
Oct 09, 2014 | 39.74 | 39.74 | 38.87 | 38.90 | 87,526 | -0.82(-2.06%) |
Oct 08, 2014 | 39.02 | 39.73 | 38.83 | 39.71 | 80,299 | +0.72(+1.86%) |
Oct 07, 2014 | 39.48 | 39.56 | 38.99 | 38.99 | 91,012 | -0.61(-1.55%) |
Oct 06, 2014 | 39.94 | 39.96 | 39.52 | 39.60 | 197,019 | -0.17(-0.42%) |
Oct 03, 2014 | 39.56 | 39.86 | 39.49 | 39.77 | 211,812 | +0.49(+1.24%) |
Oct 02, 2014 | 39.25 | 39.41 | 38.78 | 39.28 | 182,563 | -0.04(-0.09%) |
Oct 01, 2014 | 39.86 | 39.86 | 39.14 | 39.32 | 88,022 | -0.60(-1.49%) |
Sep 30, 2014 | 40.19 | 40.23 | 39.85 | 39.91 | 55,468 | -0.28(-0.68%) |
Sep 29, 2014 | 39.88 | 40.27 | 39.78 | 40.19 | 754,278 | -0.03(-0.07%) |
Sep 26, 2014 | 39.95 | 40.31 | 39.95 | 40.22 | 34,968 | +0.28(+0.69%) |
Sep 25, 2014 | 40.40 | 40.41 | 39.82 | 39.94 | 38,344 | -0.51(-1.25%) |
Sep 24, 2014 | 40.15 | 40.53 | 40.01 | 40.45 | 70,996 | +0.37(+0.92%) |
Sep 23, 2014 | 40.10 | 40.30 | 40.07 | 40.08 | 36,094 | -0.25(-0.61%) |
Sep 22, 2014 | 40.76 | 40.76 | 40.22 | 40.33 | 75,681 | -0.49(-1.19%) |
Sep 19, 2014 | 41.12 | 41.12 | 40.70 | 40.81 | 145,425 | -0.12(-0.29%) |
Sep 18, 2014 | 40.88 | 40.95 | 40.83 | 40.93 | 30,424 | +0.21(+0.52%) |
Sep 17, 2014 | 40.74 | 40.93 | 40.64 | 40.72 | 28,275 | +0.00(+0.01%) |
Sep 16, 2014 | 40.29 | 40.76 | 40.22 | 40.72 | 33,718 | +0.38(+0.95%) |
Sep 15, 2014 | 40.55 | 40.55 | 40.25 | 40.34 | 39,003 | -0.21(-0.53%) |
Sep 12, 2014 | 40.91 | 40.91 | 40.39 | 40.55 | 49,327 | -0.32(-0.77%) |
Sep 11, 2014 | 40.64 | 40.89 | 40.64 | 40.87 | 115,193 | +0.02(+0.04%) |
Sep 10, 2014 | 40.71 | 40.85 | 40.52 | 40.85 | 29,395 | +0.18(+0.45%) |
Sep 09, 2014 | 40.92 | 40.95 | 40.63 | 40.67 | 24,137 | -0.32(-0.78%) |
Sep 08, 2014 | 41.03 | 41.12 | 40.83 | 40.99 | 19,484 | -0.12(-0.29%) |
Sep 05, 2014 | 40.88 | 41.11 | 40.88 | 41.11 | 19,622 | +0.27(+0.67%) |
Sep 04, 2014 | 41.11 | 41.24 | 40.77 | 40.83 | 37,661 | -0.14(-0.34%) |
Sep 03, 2014 | 41.25 | 41.25 | 40.94 | 40.97 | 27,515 | -0.12(-0.29%) |
Sep 02, 2014 | 41.13 | 41.16 | 40.92 | 41.09 | 37,009 | +0.06(+0.16%) |
Aug 29, 2014 | 41.02 | 41.02 | 41.02 | 0 | +0.18(+0.45%) | |
Aug 28, 2014 | 40.78 | 40.90 | 40.64 | 40.84 | 67,770 | -0.03(-0.08%) |
Aug 27, 2014 | 40.96 | 40.96 | 40.80 | 40.87 | 28,009 | -0.11(-0.28%) |
Aug 26, 2014 | 41.01 | 41.10 | 40.96 | 40.99 | 79,178 | +0.07(+0.17%) |
Aug 25, 2014 | 40.95 | 40.99 | 40.85 | 40.91 | 40,997 | +0.18(+0.45%) |
Aug 22, 2014 | 40.75 | 40.83 | 40.61 | 40.73 | 37,623 | +0.00(+0.00%) |
Aug 21, 2014 | 40.72 | 40.82 | 40.67 | 40.73 | 32,833 | -0.02(-0.06%) |
Aug 20, 2014 | 40.46 | 40.78 | 40.46 | 40.75 | 65,046 | +0.23(+0.57%) |
Aug 19, 2014 | 40.42 | 40.59 | 40.40 | 40.52 | 52,840 | +0.22(+0.55%) |
Aug 18, 2014 | 40.20 | 40.35 | 40.18 | 40.30 | 83,788 | +0.30(+0.76%) |
Aug 15, 2014 | 40.00 | 40.12 | 39.64 | 40.00 | 59,469 | +0.17(+0.44%) |
Aug 14, 2014 | 39.76 | 39.90 | 39.74 | 39.82 | 128,787 | +0.09(+0.21%) |
Aug 13, 2014 | 39.57 | 39.80 | 39.51 | 39.74 | 34,441 | +0.34(+0.85%) |
Aug 12, 2014 | 39.54 | 39.60 | 39.28 | 39.40 | 34,195 | -0.13(-0.33%) |
Aug 11, 2014 | 39.51 | 39.79 | 39.51 | 39.53 | 31,013 | +0.15(+0.38%) |
Aug 08, 2014 | 38.99 | 39.33 | 38.92 | 39.38 | 45,149 | +0.45(+1.16%) |
Aug 07, 2014 | 39.35 | 39.35 | 38.82 | 38.93 | 45,735 | -0.23(-0.59%) |
Aug 06, 2014 | 38.96 | 39.37 | 38.93 | 39.16 | 85,671 | -0.11(-0.28%) |
Aug 05, 2014 | 39.49 | 39.65 | 39.12 | 39.27 | 241,226 | -0.39(-0.99%) |
Aug 04, 2014 | 39.35 | 39.71 | 39.16 | 39.67 | 1,150,708 | +0.38(+0.97%) |