Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.14 | 38.49 | 37.87 | 38.07 | 910,205 | -0.17(-0.43%) |
Oct 30, 2014 | 37.48 | 38.39 | 37.48 | 38.24 | 813,277 | +0.51(+1.34%) |
Oct 29, 2014 | 37.89 | 37.89 | 37.51 | 37.73 | 705,724 | -0.27(-0.70%) |
Oct 28, 2014 | 37.21 | 38.19 | 36.97 | 38.00 | 1,023,124 | +1.05(+2.85%) |
Oct 27, 2014 | 36.17 | 37.06 | 36.50 | 36.95 | 820,278 | +0.45(+1.23%) |
Oct 24, 2014 | 35.98 | 36.53 | 35.65 | 36.50 | 1,056,067 | +0.70(+1.94%) |
Oct 23, 2014 | 35.22 | 36.48 | 34.81 | 35.80 | 3,616,977 | -1.08(-2.92%) |
Oct 22, 2014 | 36.97 | 37.69 | 36.73 | 36.88 | 3,434,634 | -0.12(-0.34%) |
Oct 21, 2014 | 38.13 | 38.46 | 36.88 | 37.00 | 2,566,378 | -1.66(-4.29%) |
Oct 20, 2014 | 38.18 | 38.33 | 38.14 | 38.66 | 1,255,084 | +0.35(+0.91%) |
Oct 17, 2014 | 39.33 | 39.34 | 38.21 | 38.31 | 878,134 | -0.45(-1.15%) |
Oct 16, 2014 | 38.07 | 38.95 | 38.07 | 38.76 | 902,121 | +0.04(+0.11%) |
Oct 15, 2014 | 38.31 | 38.98 | 37.77 | 38.72 | 1,361,622 | +0.16(+0.41%) |
Oct 14, 2014 | 37.53 | 38.62 | 37.34 | 38.56 | 1,232,280 | +1.28(+3.45%) |
Oct 13, 2014 | 37.58 | 37.94 | 37.22 | 37.28 | 908,130 | -0.22(-0.60%) |
Oct 10, 2014 | 37.20 | 37.92 | 36.95 | 37.50 | 1,266,395 | +0.14(+0.38%) |
Oct 09, 2014 | 36.88 | 38.16 | 36.88 | 37.36 | 768,352 | -0.53(-1.40%) |
Oct 08, 2014 | 36.85 | 37.94 | 36.79 | 37.89 | 830,843 | +1.02(+2.76%) |
Oct 07, 2014 | 37.32 | 37.39 | 36.85 | 36.87 | 886,373 | -0.74(-1.96%) |
Oct 06, 2014 | 38.04 | 38.17 | 37.59 | 37.61 | 456,961 | -0.35(-0.93%) |
Oct 03, 2014 | 37.88 | 38.36 | 37.81 | 37.96 | 583,289 | +0.40(+1.06%) |
Oct 02, 2014 | 37.34 | 37.82 | 37.24 | 37.56 | 716,232 | +0.29(+0.78%) |
Oct 01, 2014 | 37.87 | 38.01 | 37.21 | 37.27 | 713,502 | -0.44(-1.15%) |
Sep 30, 2014 | 38.12 | 38.36 | 37.70 | 37.71 | 646,893 | -0.38(-1.00%) |
Sep 29, 2014 | 37.58 | 38.11 | 37.32 | 38.09 | 717,633 | +0.26(+0.68%) |
Sep 26, 2014 | 36.37 | 37.87 | 36.37 | 37.83 | 678,877 | +0.29(+0.77%) |
Sep 25, 2014 | 37.81 | 37.98 | 37.39 | 37.54 | 451,084 | -0.30(-0.79%) |
Sep 24, 2014 | 37.48 | 37.92 | 37.48 | 37.84 | 585,972 | +0.33(+0.88%) |
Sep 23, 2014 | 37.58 | 37.73 | 37.45 | 37.51 | 503,773 | -0.13(-0.35%) |
Sep 22, 2014 | 37.90 | 37.93 | 37.55 | 37.64 | 378,616 | -0.37(-0.98%) |
Sep 19, 2014 | 38.33 | 38.62 | 37.99 | 38.02 | 758,292 | -0.24(-0.63%) |
Sep 18, 2014 | 38.02 | 38.50 | 37.83 | 38.26 | 714,079 | +0.42(+1.12%) |
Sep 17, 2014 | 37.62 | 37.87 | 37.26 | 37.83 | 537,798 | +0.22(+0.57%) |
Sep 16, 2014 | 37.39 | 37.80 | 37.26 | 37.62 | 576,781 | +0.13(+0.35%) |
Sep 15, 2014 | 37.59 | 37.67 | 37.34 | 37.48 | 256,514 | -0.12(-0.33%) |
Sep 12, 2014 | 37.92 | 38.02 | 37.44 | 37.61 | 430,181 | -0.23(-0.61%) |
Sep 11, 2014 | 37.73 | 37.90 | 37.48 | 37.84 | 600,434 | +0.02(+0.07%) |
Sep 10, 2014 | 37.30 | 37.90 | 37.24 | 37.82 | 596,098 | +0.50(+1.33%) |
Sep 09, 2014 | 37.46 | 37.57 | 37.25 | 37.32 | 310,908 | -0.18(-0.49%) |
Sep 08, 2014 | 37.54 | 37.73 | 37.39 | 37.50 | 454,705 | -0.06(-0.15%) |
Sep 05, 2014 | 37.30 | 37.66 | 37.19 | 37.56 | 534,323 | +0.13(+0.35%) |
Sep 04, 2014 | 37.08 | 37.48 | 37.05 | 37.43 | 435,935 | +0.36(+0.98%) |
Sep 03, 2014 | 37.21 | 37.28 | 36.92 | 37.06 | 660,699 | -0.06(-0.16%) |
Sep 02, 2014 | 37.16 | 37.37 | 36.72 | 37.12 | 995,663 | -0.13(-0.36%) |
Aug 29, 2014 | 37.39 | 37.25 | 37.25 | 37.25 | 436,195 | -0.10(-0.27%) |
Aug 28, 2014 | 37.13 | 37.55 | 36.92 | 37.35 | 810,783 | +0.20(+0.54%) |
Aug 27, 2014 | 37.43 | 37.50 | 37.07 | 37.15 | 358,891 | -0.27(-0.71%) |
Aug 26, 2014 | 37.48 | 37.73 | 37.35 | 37.42 | 551,714 | -0.05(-0.13%) |
Aug 25, 2014 | 37.13 | 37.50 | 36.96 | 37.47 | 600,715 | +0.61(+1.65%) |
Aug 22, 2014 | 36.98 | 37.11 | 36.84 | 36.86 | 503,025 | -0.10(-0.28%) |
Aug 21, 2014 | 36.08 | 36.90 | 36.05 | 36.96 | 1,163,192 | +0.11(+0.29%) |
Aug 20, 2014 | 36.80 | 37.05 | 36.37 | 36.85 | 1,176,014 | -0.47(-1.27%) |
Aug 19, 2014 | 37.04 | 37.40 | 37.04 | 37.33 | 564,174 | +0.30(+0.82%) |
Aug 18, 2014 | 36.85 | 37.09 | 36.84 | 37.02 | 443,753 | +0.43(+1.17%) |
Aug 15, 2014 | 36.91 | 36.91 | 36.37 | 36.60 | 884,381 | -0.12(-0.32%) |
Aug 14, 2014 | 36.61 | 36.85 | 36.47 | 36.71 | 621,454 | +0.10(+0.27%) |
Aug 13, 2014 | 36.27 | 36.78 | 36.21 | 36.61 | 577,314 | +0.42(+1.17%) |
Aug 12, 2014 | 36.24 | 36.24 | 36.01 | 36.19 | 539,715 | -0.11(-0.30%) |
Aug 11, 2014 | 36.21 | 36.40 | 35.97 | 36.30 | 469,046 | +0.29(+0.81%) |
Aug 08, 2014 | 35.96 | 36.18 | 35.89 | 36.01 | 644,964 | +0.03(+0.09%) |
Aug 07, 2014 | 36.04 | 36.28 | 35.83 | 35.98 | 701,798 | +0.13(+0.37%) |
Aug 06, 2014 | 35.40 | 36.00 | 35.37 | 35.84 | 552,592 | +0.29(+0.82%) |
Aug 05, 2014 | 35.51 | 35.84 | 35.40 | 35.55 | 714,874 | -0.19(-0.53%) |
Aug 04, 2014 | 35.47 | 35.82 | 35.26 | 35.74 | 992,011 | +0.34(+0.95%) |