Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.81 | 42.83 | 42.72 | 42.79 | 130,581 | -0.02(-0.04%) |
Oct 30, 2014 | 42.78 | 42.83 | 42.74 | 42.81 | 291,847 | +0.03(+0.08%) |
Oct 29, 2014 | 42.80 | 42.81 | 42.65 | 42.78 | 135,383 | -0.03(-0.08%) |
Oct 28, 2014 | 42.89 | 42.89 | 42.79 | 42.81 | 118,896 | -0.03(-0.08%) |
Oct 27, 2014 | 42.85 | 42.83 | 42.83 | 42.84 | 164,319 | +0.02(+0.04%) |
Oct 24, 2014 | 42.87 | 42.89 | 42.80 | 42.83 | 248,476 | +0.06(+0.13%) |
Oct 23, 2014 | 42.84 | 42.85 | 42.75 | 42.77 | 328,821 | -0.11(-0.25%) |
Oct 22, 2014 | 42.90 | 42.91 | 42.83 | 42.87 | 49,976 | +0.02(+0.04%) |
Oct 21, 2014 | 42.88 | 42.92 | 42.80 | 42.86 | 44,795 | -0.06(-0.13%) |
Oct 20, 2014 | 42.90 | 42.93 | 42.85 | 42.91 | 25,301 | +0.06(+0.13%) |
Oct 17, 2014 | 42.84 | 42.89 | 42.80 | 42.86 | 85,750 | +0.06(+0.13%) |
Oct 16, 2014 | 42.95 | 43.01 | 42.79 | 42.80 | 177,244 | -0.12(-0.28%) |
Oct 15, 2014 | 43.03 | 43.22 | 42.82 | 42.92 | 271,557 | +0.02(+0.06%) |
Oct 14, 2014 | 42.87 | 42.91 | 42.76 | 42.90 | 281,103 | +0.06(+0.15%) |
Oct 13, 2014 | 44.35 | 44.35 | 42.68 | 42.83 | 53,557 | +0.11(+0.27%) |
Oct 10, 2014 | 42.74 | 42.75 | 42.66 | 42.72 | 73,168 | -0.01(-0.02%) |
Oct 09, 2014 | 42.82 | 42.82 | 42.72 | 42.73 | 50,372 | -0.11(-0.25%) |
Oct 08, 2014 | 42.79 | 42.84 | 42.69 | 42.83 | 50,934 | +0.06(+0.15%) |
Oct 07, 2014 | 42.72 | 42.78 | 42.70 | 42.77 | 221,586 | +0.11(+0.25%) |
Oct 06, 2014 | 42.63 | 42.68 | 42.57 | 42.66 | 56,741 | +0.05(+0.11%) |
Oct 03, 2014 | 42.57 | 42.63 | 42.53 | 42.61 | 71,040 | +0.03(+0.07%) |
Oct 02, 2014 | 42.65 | 42.66 | 42.57 | 42.59 | 55,857 | -0.02(-0.06%) |
Oct 01, 2014 | 42.53 | 42.62 | 42.53 | 42.61 | 214,784 | +0.12(+0.28%) |
Sep 30, 2014 | 42.49 | 42.52 | 42.47 | 42.49 | 58,412 | -0.02(-0.04%) |
Sep 29, 2014 | 42.54 | 42.55 | 42.49 | 42.51 | 2,101,416 | +0.09(+0.21%) |
Sep 26, 2014 | 42.49 | 42.49 | 42.40 | 42.42 | 192,188 | -0.07(-0.17%) |
Sep 25, 2014 | 42.40 | 42.52 | 42.40 | 42.49 | 133,710 | +0.11(+0.25%) |
Sep 24, 2014 | 42.45 | 42.45 | 42.37 | 42.39 | 96,005 | -0.06(-0.15%) |
Sep 23, 2014 | 42.45 | 42.46 | 42.39 | 42.45 | 45,151 | +0.04(+0.10%) |
Sep 22, 2014 | 42.35 | 42.42 | 42.35 | 42.41 | 20,664 | +0.05(+0.12%) |
Sep 19, 2014 | 42.36 | 42.38 | 42.30 | 42.36 | 64,508 | +0.08(+0.20%) |
Sep 18, 2014 | 42.32 | 42.32 | 42.22 | 42.28 | 70,195 | +0.03(+0.06%) |
Sep 17, 2014 | 42.35 | 42.36 | 42.25 | 42.25 | 110,980 | -0.06(-0.13%) |
Sep 16, 2014 | 42.28 | 42.38 | 42.28 | 42.31 | 36,272 | -0.02(-0.06%) |
Sep 15, 2014 | 42.32 | 42.34 | 42.26 | 42.33 | 100,014 | +0.07(+0.17%) |
Sep 12, 2014 | 42.25 | 42.30 | 42.24 | 42.26 | 102,729 | -0.10(-0.23%) |
Sep 11, 2014 | 42.44 | 42.44 | 42.36 | 42.36 | 83,492 | +0.00(+0.00%) |
Sep 10, 2014 | 42.41 | 42.41 | 42.35 | 42.36 | 100,586 | -0.11(-0.27%) |
Sep 09, 2014 | 42.49 | 42.49 | 42.44 | 42.47 | 48,343 | -0.02(-0.06%) |
Sep 08, 2014 | 42.60 | 42.60 | 42.48 | 42.49 | 112,008 | -0.03(-0.08%) |
Sep 05, 2014 | 42.62 | 42.62 | 42.50 | 42.53 | 66,601 | +0.04(+0.09%) |
Sep 04, 2014 | 42.55 | 42.55 | 42.46 | 42.49 | 52,790 | -0.05(-0.13%) |
Sep 03, 2014 | 42.49 | 42.54 | 42.44 | 42.54 | 29,491 | +0.09(+0.21%) |
Sep 02, 2014 | 42.49 | 42.49 | 42.43 | 42.45 | 32,725 | -0.13(-0.30%) |
Aug 29, 2014 | 42.57 | 42.58 | 42.58 | 42.58 | 59,258 | +0.05(+0.11%) |
Aug 28, 2014 | 42.58 | 42.59 | 42.52 | 42.53 | 36,999 | +0.00(+0.00%) |
Aug 27, 2014 | 42.57 | 42.59 | 42.47 | 42.53 | 395,208 | +0.02(+0.04%) |
Aug 26, 2014 | 42.49 | 42.57 | 42.49 | 42.52 | 51,678 | -0.03(-0.08%) |
Aug 25, 2014 | 42.52 | 42.55 | 42.47 | 42.55 | 141,246 | +0.04(+0.09%) |
Aug 22, 2014 | 42.50 | 42.53 | 42.44 | 42.51 | 175,993 | +0.03(+0.08%) |
Aug 21, 2014 | 42.44 | 42.51 | 42.38 | 42.48 | 150,951 | +0.03(+0.08%) |
Aug 20, 2014 | 42.50 | 42.52 | 42.41 | 42.45 | 458,114 | -0.02(-0.04%) |
Aug 19, 2014 | 42.57 | 42.57 | 42.46 | 42.46 | 278,324 | -0.06(-0.15%) |
Aug 18, 2014 | 42.55 | 42.57 | 42.47 | 42.53 | 121,892 | -0.06(-0.15%) |
Aug 15, 2014 | 42.57 | 42.63 | 42.51 | 42.59 | 1,508,017 | +0.09(+0.21%) |
Aug 14, 2014 | 42.51 | 42.59 | 42.42 | 42.50 | 140,181 | +0.00(+0.00%) |
Aug 13, 2014 | 42.49 | 42.51 | 42.48 | 42.50 | 751,042 | +0.08(+0.19%) |
Aug 12, 2014 | 42.37 | 42.46 | 42.37 | 42.42 | 57,312 | -0.02(-0.04%) |
Aug 11, 2014 | 42.45 | 42.45 | 42.40 | 42.44 | 28,059 | -0.02(-0.04%) |
Aug 08, 2014 | 42.45 | 42.53 | 42.43 | 42.45 | 34,285 | -0.02(-0.04%) |
Aug 07, 2014 | 42.36 | 42.49 | 42.36 | 42.47 | 87,663 | +0.02(+0.06%) |
Aug 06, 2014 | 42.47 | 42.49 | 42.39 | 42.45 | 100,001 | +0.04(+0.10%) |
Aug 05, 2014 | 42.34 | 42.44 | 42.34 | 42.40 | 116,925 | -0.01(-0.02%) |
Aug 04, 2014 | 42.43 | 42.45 | 42.38 | 42.41 | 94,343 | +0.07(+0.17%) |