Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.78 | 41.88 | 41.52 | 41.75 | 351,716 | +0.13(+0.30%) |
Oct 30, 2014 | 41.32 | 41.75 | 41.23 | 41.63 | 363,853 | +0.30(+0.73%) |
Oct 29, 2014 | 42.03 | 42.03 | 41.15 | 41.32 | 445,914 | -0.73(-1.74%) |
Oct 28, 2014 | 41.68 | 42.05 | 41.45 | 42.05 | 478,553 | +0.45(+1.09%) |
Oct 27, 2014 | 41.42 | 41.45 | 41.45 | 41.60 | 322,529 | +0.15(+0.37%) |
Oct 24, 2014 | 41.37 | 41.55 | 41.27 | 41.45 | 420,622 | +0.03(+0.06%) |
Oct 23, 2014 | 41.65 | 41.68 | 41.35 | 41.42 | 712,370 | +0.00(+0.00%) |
Oct 22, 2014 | 41.73 | 41.93 | 41.40 | 41.42 | 523,033 | -0.25(-0.61%) |
Oct 21, 2014 | 41.55 | 41.88 | 41.45 | 41.68 | 588,323 | +0.13(+0.30%) |
Oct 20, 2014 | 41.10 | 41.58 | 41.07 | 41.55 | 581,050 | +0.35(+0.86%) |
Oct 17, 2014 | 41.27 | 41.42 | 41.05 | 41.20 | 753,898 | +0.10(+0.25%) |
Oct 16, 2014 | 40.74 | 41.27 | 40.64 | 41.10 | 959,170 | +0.00(+0.00%) |
Oct 15, 2014 | 40.64 | 41.17 | 40.24 | 41.10 | 1,001,838 | +0.40(+0.99%) |
Oct 14, 2014 | 40.64 | 40.92 | 40.39 | 40.69 | 548,386 | +0.13(+0.31%) |
Oct 13, 2014 | 40.21 | 41.01 | 40.21 | 40.57 | 539,298 | +0.40(+1.01%) |
Oct 10, 2014 | 40.24 | 40.70 | 40.14 | 40.16 | 541,143 | -0.18(-0.44%) |
Oct 09, 2014 | 40.39 | 40.82 | 40.16 | 40.34 | 703,086 | -0.05(-0.13%) |
Oct 08, 2014 | 39.71 | 40.41 | 39.58 | 40.39 | 527,898 | +0.73(+1.85%) |
Oct 07, 2014 | 39.58 | 39.83 | 39.53 | 39.66 | 705,057 | -0.05(-0.13%) |
Oct 06, 2014 | 39.61 | 39.92 | 39.61 | 39.71 | 568,512 | +0.08(+0.19%) |
Oct 03, 2014 | 40.06 | 40.06 | 39.58 | 39.63 | 687,855 | -0.18(-0.44%) |
Oct 02, 2014 | 39.98 | 40.14 | 39.50 | 39.81 | 697,529 | -0.28(-0.69%) |
Oct 01, 2014 | 39.68 | 40.21 | 39.68 | 40.09 | 838,215 | +0.40(+1.02%) |
Sep 30, 2014 | 40.41 | 40.49 | 39.68 | 39.68 | 816,881 | -0.73(-1.81%) |
Sep 29, 2014 | 40.54 | 40.72 | 40.16 | 40.41 | 702,026 | -0.33(-0.81%) |
Sep 26, 2014 | 41.20 | 41.20 | 40.01 | 40.74 | 792,451 | +0.28(+0.69%) |
Sep 25, 2014 | 40.59 | 40.74 | 40.31 | 40.46 | 660,332 | -0.13(-0.31%) |
Sep 24, 2014 | 40.94 | 40.99 | 40.51 | 40.59 | 793,432 | -0.25(-0.62%) |
Sep 23, 2014 | 40.97 | 41.11 | 40.75 | 40.84 | 604,621 | -0.07(-0.18%) |
Sep 22, 2014 | 41.38 | 41.48 | 40.92 | 40.92 | 449,572 | -0.49(-1.18%) |
Sep 19, 2014 | 41.38 | 41.58 | 41.19 | 41.41 | 703,131 | +0.15(+0.36%) |
Sep 18, 2014 | 41.58 | 41.77 | 41.16 | 41.26 | 372,286 | -0.27(-0.65%) |
Sep 17, 2014 | 41.68 | 41.94 | 41.48 | 41.53 | 388,757 | +0.05(+0.12%) |
Sep 16, 2014 | 41.41 | 41.60 | 40.87 | 41.48 | 423,513 | +0.15(+0.36%) |
Sep 15, 2014 | 41.65 | 41.70 | 40.92 | 41.33 | 749,152 | -0.32(-0.76%) |
Sep 12, 2014 | 42.58 | 42.63 | 41.65 | 41.65 | 641,935 | -1.05(-2.47%) |
Sep 11, 2014 | 42.12 | 42.73 | 42.12 | 42.70 | 687,302 | +0.61(+1.45%) |
Sep 10, 2014 | 42.19 | 42.26 | 41.90 | 42.09 | 330,357 | -0.22(-0.52%) |
Sep 09, 2014 | 42.61 | 42.73 | 42.18 | 42.31 | 290,987 | -0.29(-0.69%) |
Sep 08, 2014 | 42.70 | 42.75 | 42.43 | 42.61 | 232,089 | +0.02(+0.06%) |
Sep 05, 2014 | 42.21 | 42.61 | 42.12 | 42.58 | 266,189 | +0.47(+1.10%) |
Sep 04, 2014 | 42.24 | 42.34 | 42.04 | 42.12 | 335,056 | -0.22(-0.52%) |
Sep 03, 2014 | 42.48 | 42.51 | 42.29 | 42.34 | 312,585 | +0.02(+0.06%) |
Sep 02, 2014 | 43.14 | 43.17 | 42.02 | 42.31 | 894,478 | -0.83(-1.93%) |
Aug 29, 2014 | 42.90 | 43.14 | 43.14 | 43.14 | 217,101 | +0.27(+0.63%) |
Aug 28, 2014 | 42.63 | 43.00 | 42.61 | 42.88 | 288,307 | +0.15(+0.34%) |
Aug 27, 2014 | 42.66 | 42.75 | 42.48 | 42.73 | 243,857 | +0.07(+0.17%) |
Aug 26, 2014 | 42.61 | 42.75 | 42.48 | 42.66 | 227,006 | +0.02(+0.06%) |
Aug 25, 2014 | 42.43 | 42.63 | 42.42 | 42.63 | 249,767 | +0.24(+0.58%) |
Aug 22, 2014 | 42.56 | 42.73 | 42.34 | 42.39 | 208,315 | -0.20(-0.46%) |
Aug 21, 2014 | 42.43 | 42.76 | 42.43 | 42.58 | 269,591 | +0.17(+0.40%) |
Aug 20, 2014 | 42.31 | 42.53 | 42.17 | 42.41 | 216,901 | +0.00(+0.00%) |
Aug 19, 2014 | 42.58 | 42.66 | 42.34 | 42.41 | 206,502 | -0.12(-0.29%) |
Aug 18, 2014 | 42.63 | 42.70 | 42.39 | 42.53 | 319,978 | +0.05(+0.12%) |
Aug 15, 2014 | 42.43 | 42.68 | 42.29 | 42.48 | 296,617 | +0.20(+0.46%) |
Aug 14, 2014 | 42.36 | 42.46 | 42.26 | 42.29 | 190,859 | -0.07(-0.17%) |
Aug 13, 2014 | 42.36 | 42.51 | 42.31 | 42.36 | 217,597 | +0.05(+0.12%) |
Aug 12, 2014 | 42.41 | 42.70 | 42.24 | 42.31 | 287,222 | -0.12(-0.29%) |
Aug 11, 2014 | 42.34 | 42.58 | 42.29 | 42.43 | 287,111 | +0.29(+0.70%) |
Aug 08, 2014 | 41.99 | 42.24 | 41.99 | 42.14 | 254,034 | +0.15(+0.35%) |
Aug 07, 2014 | 42.14 | 42.53 | 41.98 | 41.99 | 242,245 | -0.02(-0.06%) |
Aug 06, 2014 | 41.63 | 42.17 | 41.63 | 42.02 | 384,677 | +0.34(+0.82%) |
Aug 05, 2014 | 41.80 | 42.07 | 41.60 | 41.68 | 250,184 | -0.12(-0.29%) |
Aug 04, 2014 | 41.72 | 41.90 | 41.70 | 41.80 | 392,435 | +0.12(+0.29%) |