Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.03 | 37.11 | 36.69 | 36.81 | 2,737,161 | -0.37(-1.00%) |
Oct 30, 2014 | 36.70 | 37.29 | 36.70 | 37.18 | 423,130 | +0.45(+1.23%) |
Oct 29, 2014 | 36.96 | 37.13 | 36.67 | 36.73 | 766,846 | -0.15(-0.41%) |
Oct 28, 2014 | 36.83 | 36.96 | 36.78 | 36.88 | 487,227 | +0.30(+0.82%) |
Oct 27, 2014 | 36.38 | 36.61 | 36.35 | 36.58 | 392,390 | +0.00(+0.00%) |
Oct 24, 2014 | 36.51 | 36.62 | 36.41 | 36.58 | 812,597 | -0.07(-0.19%) |
Oct 23, 2014 | 36.60 | 36.80 | 36.38 | 36.65 | 1,056,492 | +0.30(+0.81%) |
Oct 22, 2014 | 36.65 | 36.29 | 36.35 | 738,558 | -0.04(-0.10%) | |
Oct 21, 2014 | 36.17 | 36.40 | 36.09 | 36.39 | 2,136,151 | +0.54(+1.51%) |
Oct 20, 2014 | 35.24 | 35.85 | 35.23 | 35.85 | 1,281,876 | +0.45(+1.26%) |
Oct 17, 2014 | 35.28 | 35.60 | 35.16 | 35.41 | 1,925,083 | +0.75(+2.15%) |
Oct 16, 2014 | 33.83 | 34.76 | 33.82 | 34.66 | 1,773,199 | +0.37(+1.08%) |
Oct 15, 2014 | 34.08 | 34.47 | 33.86 | 34.29 | 846,438 | -0.24(-0.70%) |
Oct 14, 2014 | 34.59 | 34.78 | 34.40 | 34.53 | 634,377 | +0.09(+0.26%) |
Oct 13, 2014 | 34.77 | 34.90 | 34.43 | 34.44 | 347,470 | +0.09(+0.26%) |
Oct 10, 2014 | 34.62 | 34.76 | 34.05 | 34.35 | 574,874 | -0.30(-0.85%) |
Oct 09, 2014 | 35.37 | 35.43 | 34.61 | 34.65 | 1,054,830 | -1.01(-2.85%) |
Oct 08, 2014 | 35.12 | 35.73 | 35.05 | 35.66 | 615,349 | +0.46(+1.31%) |
Oct 07, 2014 | 35.51 | 35.55 | 35.18 | 35.20 | 671,035 | -1.07(-2.95%) |
Oct 06, 2014 | 36.20 | 36.43 | 36.15 | 36.27 | 3,388,003 | +0.24(+0.67%) |
Oct 03, 2014 | 36.12 | 36.27 | 36.00 | 36.03 | 815,644 | -0.36(-0.99%) |
Oct 02, 2014 | 36.66 | 36.68 | 36.17 | 36.39 | 1,562,126 | -0.35(-0.95%) |
Oct 01, 2014 | 37.14 | 37.17 | 36.65 | 36.74 | 3,037,836 | -0.25(-0.68%) |
Sep 30, 2014 | 36.82 | 37.10 | 36.78 | 36.99 | 2,759,654 | +0.09(+0.24%) |
Sep 29, 2014 | 36.84 | 36.97 | 36.73 | 36.90 | 583,492 | -0.09(-0.24%) |
Sep 26, 2014 | 37.23 | 37.25 | 36.87 | 36.99 | 1,095,032 | -0.15(-0.40%) |
Sep 25, 2014 | 37.52 | 37.53 | 37.11 | 37.14 | 745,877 | -0.41(-1.09%) |
Sep 24, 2014 | 37.53 | 37.70 | 37.46 | 37.55 | 1,494,636 | -0.02(-0.04%) |
Sep 23, 2014 | 37.49 | 37.65 | 37.41 | 37.56 | 5,408,484 | -0.09(-0.25%) |
Sep 22, 2014 | 37.81 | 37.81 | 37.60 | 37.66 | 5,560,955 | +0.02(+0.07%) |
Sep 19, 2014 | 37.62 | 37.69 | 37.52 | 37.63 | 7,539,927 | -0.27(-0.70%) |
Sep 18, 2014 | 37.84 | 38.00 | 37.79 | 37.90 | 3,577,816 | +0.53(+1.43%) |
Sep 17, 2014 | 37.45 | 37.65 | 37.29 | 37.37 | 6,096,131 | -0.11(-0.31%) |
Sep 16, 2014 | 36.99 | 37.50 | 36.99 | 37.48 | 1,047,347 | +0.52(+1.41%) |
Sep 15, 2014 | 36.89 | 36.99 | 36.85 | 36.96 | 485,024 | +0.26(+0.71%) |
Sep 12, 2014 | 36.67 | 36.87 | 36.59 | 36.70 | 255,935 | -0.20(-0.54%) |
Sep 11, 2014 | 36.71 | 36.94 | 36.70 | 36.90 | 756,626 | +0.56(+1.54%) |
Sep 10, 2014 | 36.24 | 36.42 | 36.16 | 36.34 | 557,637 | +0.02(+0.06%) |
Sep 09, 2014 | 36.20 | 36.40 | 36.15 | 36.32 | 702,749 | +0.19(+0.53%) |
Sep 08, 2014 | 36.22 | 36.38 | 36.05 | 36.13 | 390,593 | -0.16(-0.44%) |
Sep 05, 2014 | 36.09 | 36.32 | 36.06 | 36.29 | 281,784 | +0.10(+0.27%) |
Sep 04, 2014 | 36.43 | 36.43 | 36.15 | 36.19 | 442,635 | -0.57(-1.54%) |
Sep 03, 2014 | 36.88 | 36.99 | 36.72 | 36.76 | 437,532 | +0.20(+0.55%) |
Sep 02, 2014 | 36.42 | 36.60 | 36.37 | 36.56 | 395,287 | +0.05(+0.14%) |
Aug 29, 2014 | 36.51 | 36.51 | 36.51 | 0 | -0.05(-0.14%) | |
Aug 28, 2014 | 36.31 | 36.62 | 36.22 | 36.56 | 412,211 | -0.07(-0.19%) |
Aug 27, 2014 | 36.62 | 36.78 | 36.50 | 36.63 | 569,879 | +0.02(+0.05%) |
Aug 26, 2014 | 36.66 | 36.81 | 36.59 | 36.61 | 495,336 | +0.04(+0.11%) |
Aug 25, 2014 | 36.48 | 36.72 | 36.46 | 36.57 | 511,722 | +0.25(+0.69%) |
Aug 22, 2014 | 36.45 | 36.50 | 36.32 | 36.32 | 801,593 | -0.12(-0.33%) |
Aug 21, 2014 | 36.44 | 36.52 | 36.35 | 36.44 | 434,617 | -0.01(-0.02%) |
Aug 20, 2014 | 36.49 | 36.57 | 36.35 | 36.45 | 322,573 | -0.19(-0.52%) |
Aug 19, 2014 | 36.40 | 36.67 | 36.35 | 36.64 | 654,111 | +0.26(+0.71%) |
Aug 18, 2014 | 36.31 | 36.44 | 36.25 | 36.38 | 374,442 | +0.24(+0.66%) |
Aug 15, 2014 | 36.50 | 36.53 | 35.85 | 36.14 | 582,132 | -0.19(-0.52%) |
Aug 14, 2014 | 36.26 | 36.35 | 36.17 | 36.33 | 1,385,989 | +0.43(+1.20%) |
Aug 13, 2014 | 35.85 | 35.94 | 35.75 | 35.90 | 330,811 | +0.20(+0.57%) |
Aug 12, 2014 | 35.69 | 35.81 | 35.59 | 35.70 | 630,265 | -0.05(-0.13%) |
Aug 11, 2014 | 35.90 | 35.94 | 35.73 | 35.74 | 502,347 | -0.18(-0.50%) |
Aug 08, 2014 | 35.46 | 35.90 | 35.36 | 35.92 | 480,250 | +0.37(+1.04%) |
Aug 07, 2014 | 35.72 | 35.74 | 35.41 | 35.55 | 570,885 | -0.30(-0.84%) |
Aug 06, 2014 | 35.51 | 35.97 | 35.50 | 35.85 | 430,674 | -0.15(-0.42%) |
Aug 05, 2014 | 36.43 | 36.48 | 35.96 | 36.00 | 421,982 | -0.01(-0.01%) |
Aug 04, 2014 | 36.26 | 36.26 | 35.90 | 36.01 | 1,158,732 | -0.27(-0.73%) |