Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.78 | 39.93 | 39.12 | 39.67 | 475,756 | +0.77(+1.97%) |
Oct 30, 2014 | 38.27 | 39.02 | 37.85 | 38.91 | 476,886 | +0.58(+1.51%) |
Oct 29, 2014 | 38.53 | 38.56 | 38.16 | 38.33 | 212,168 | -0.22(-0.57%) |
Oct 28, 2014 | 37.49 | 38.59 | 37.30 | 38.55 | 399,890 | +1.17(+3.13%) |
Oct 27, 2014 | 37.02 | 37.55 | 37.44 | 37.38 | 219,180 | -0.06(-0.16%) |
Oct 24, 2014 | 37.02 | 37.58 | 36.99 | 37.44 | 291,720 | +0.45(+1.22%) |
Oct 23, 2014 | 37.58 | 37.93 | 36.85 | 36.99 | 313,158 | -0.28(-0.75%) |
Oct 22, 2014 | 37.83 | 38.24 | 37.13 | 37.27 | 330,734 | -0.44(-1.17%) |
Oct 21, 2014 | 37.09 | 37.88 | 36.68 | 37.71 | 415,082 | +0.77(+2.08%) |
Oct 20, 2014 | 35.77 | 37.02 | 35.34 | 36.94 | 686,326 | +0.89(+2.47%) |
Oct 17, 2014 | 39.28 | 39.28 | 35.97 | 36.05 | 2,212,294 | -3.13(-7.99%) |
Oct 16, 2014 | 38.65 | 39.14 | 38.38 | 39.18 | 419,496 | -0.09(-0.24%) |
Oct 15, 2014 | 39.10 | 39.90 | 38.61 | 39.27 | 823,968 | -0.62(-1.55%) |
Oct 14, 2014 | 40.48 | 40.94 | 39.64 | 39.90 | 519,128 | -0.41(-1.03%) |
Oct 13, 2014 | 41.02 | 41.02 | 39.85 | 40.31 | 504,902 | -0.79(-1.92%) |
Oct 10, 2014 | 40.79 | 41.47 | 40.26 | 41.10 | 440,070 | +0.10(+0.24%) |
Oct 09, 2014 | 41.70 | 41.70 | 40.35 | 41.00 | 413,990 | -0.41(-0.99%) |
Oct 08, 2014 | 40.62 | 41.47 | 40.22 | 41.41 | 458,388 | +0.65(+1.61%) |
Oct 07, 2014 | 40.89 | 41.22 | 40.62 | 40.76 | 857,826 | -0.50(-1.21%) |
Oct 06, 2014 | 42.31 | 42.32 | 41.14 | 41.26 | 430,592 | -1.00(-2.37%) |
Oct 03, 2014 | 41.89 | 42.52 | 41.71 | 42.26 | 420,480 | +0.80(+1.93%) |
Oct 02, 2014 | 40.80 | 41.69 | 40.47 | 41.45 | 335,098 | +0.64(+1.57%) |
Oct 01, 2014 | 41.27 | 41.45 | 40.40 | 40.81 | 498,044 | -0.62(-1.48%) |
Sep 30, 2014 | 42.14 | 42.20 | 41.38 | 41.43 | 383,788 | -0.75(-1.78%) |
Sep 29, 2014 | 42.13 | 42.48 | 41.98 | 42.18 | 358,646 | -0.45(-1.07%) |
Sep 26, 2014 | 41.88 | 42.75 | 41.38 | 42.63 | 426,662 | +0.84(+2.00%) |
Sep 25, 2014 | 42.12 | 42.24 | 41.53 | 41.80 | 544,714 | -0.28(-0.65%) |
Sep 24, 2014 | 41.03 | 42.12 | 40.30 | 42.08 | 589,002 | +1.15(+2.81%) |
Sep 23, 2014 | 41.59 | 41.76 | 40.65 | 40.92 | 506,826 | -0.95(-2.26%) |
Sep 22, 2014 | 42.94 | 42.94 | 41.19 | 41.87 | 423,066 | -1.16(-2.71%) |
Sep 19, 2014 | 43.71 | 43.72 | 42.44 | 43.03 | 832,988 | -0.29(-0.66%) |
Sep 18, 2014 | 43.67 | 43.69 | 43.27 | 43.32 | 439,288 | -0.16(-0.38%) |
Sep 17, 2014 | 43.09 | 43.72 | 42.86 | 43.48 | 580,974 | +0.45(+1.05%) |
Sep 16, 2014 | 42.12 | 43.13 | 41.72 | 43.03 | 572,178 | +0.68(+1.62%) |
Sep 15, 2014 | 42.41 | 42.45 | 41.89 | 42.35 | 522,568 | -0.31(-0.73%) |
Sep 12, 2014 | 42.41 | 42.77 | 42.16 | 42.66 | 374,934 | +0.39(+0.93%) |
Sep 11, 2014 | 42.13 | 42.56 | 41.49 | 42.27 | 427,086 | +0.14(+0.33%) |
Sep 10, 2014 | 42.01 | 42.14 | 41.28 | 42.12 | 404,702 | +0.08(+0.18%) |
Sep 09, 2014 | 43.24 | 43.24 | 41.83 | 42.05 | 482,186 | -1.38(-3.17%) |
Sep 08, 2014 | 43.13 | 44.00 | 42.95 | 43.42 | 337,906 | +0.27(+0.61%) |
Sep 05, 2014 | 43.05 | 43.32 | 42.41 | 43.16 | 461,840 | -0.17(-0.39%) |
Sep 04, 2014 | 44.34 | 44.78 | 42.84 | 43.33 | 522,340 | -0.67(-1.52%) |
Sep 03, 2014 | 43.25 | 46.00 | 43.08 | 44.00 | 1,277,398 | +1.91(+4.54%) |
Sep 02, 2014 | 41.50 | 42.30 | 41.09 | 42.09 | 529,414 | +0.82(+1.99%) |
Aug 29, 2014 | 41.95 | 41.27 | 41.27 | 41.27 | 996,800 | -0.63(-1.50%) |
Aug 28, 2014 | 41.30 | 41.93 | 41.02 | 41.90 | 490,750 | +0.38(+0.92%) |
Aug 27, 2014 | 42.10 | 42.46 | 41.28 | 41.52 | 361,558 | -0.53(-1.26%) |
Aug 26, 2014 | 41.17 | 42.47 | 40.97 | 42.05 | 448,840 | +0.85(+2.08%) |
Aug 25, 2014 | 41.38 | 41.70 | 40.84 | 41.20 | 346,690 | -0.01(-0.02%) |
Aug 22, 2014 | 41.00 | 41.75 | 40.60 | 41.20 | 239,870 | +0.23(+0.57%) |
Aug 21, 2014 | 40.55 | 41.42 | 40.05 | 40.97 | 225,100 | +0.30(+0.73%) |
Aug 20, 2014 | 40.28 | 41.16 | 40.21 | 40.67 | 273,452 | +0.22(+0.56%) |
Aug 19, 2014 | 39.95 | 40.67 | 39.91 | 40.45 | 192,690 | +0.56(+1.40%) |
Aug 18, 2014 | 39.09 | 40.06 | 38.78 | 39.89 | 328,772 | +1.20(+3.09%) |
Aug 15, 2014 | 39.08 | 39.66 | 38.43 | 38.70 | 501,692 | +0.12(+0.30%) |
Aug 14, 2014 | 38.77 | 39.00 | 38.22 | 38.58 | 385,586 | -0.02(-0.06%) |
Aug 13, 2014 | 39.99 | 39.99 | 38.30 | 38.60 | 676,962 | -1.42(-3.55%) |
Aug 12, 2014 | 41.19 | 41.73 | 39.73 | 40.02 | 350,818 | -1.34(-3.24%) |
Aug 11, 2014 | 41.14 | 41.74 | 40.48 | 41.37 | 203,286 | +0.55(+1.35%) |
Aug 08, 2014 | 40.46 | 41.40 | 40.32 | 40.81 | 335,498 | +0.49(+1.22%) |
Aug 07, 2014 | 40.88 | 41.03 | 40.03 | 40.33 | 266,134 | -0.33(-0.82%) |
Aug 06, 2014 | 39.86 | 41.23 | 39.62 | 40.66 | 327,142 | +0.48(+1.21%) |
Aug 05, 2014 | 39.30 | 40.41 | 39.26 | 40.17 | 255,446 | +0.59(+1.50%) |
Aug 04, 2014 | 38.91 | 39.76 | 38.68 | 39.58 | 411,388 | +0.81(+2.10%) |