Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.54 | 40.63 | 40.12 | 40.45 | 1,569,425 | +0.75(+1.89%) |
Oct 30, 2014 | 39.55 | 39.99 | 39.14 | 39.70 | 1,333,153 | +0.04(+0.11%) |
Oct 29, 2014 | 39.98 | 40.02 | 39.25 | 39.66 | 1,571,383 | -0.20(-0.50%) |
Oct 28, 2014 | 39.33 | 40.07 | 39.19 | 39.86 | 1,550,297 | +0.77(+1.97%) |
Oct 27, 2014 | 38.59 | 39.12 | 38.90 | 39.09 | 1,370,911 | +0.19(+0.49%) |
Oct 24, 2014 | 38.97 | 39.07 | 38.42 | 38.90 | 1,530,108 | +0.10(+0.25%) |
Oct 23, 2014 | 38.42 | 39.65 | 38.17 | 38.80 | 3,632,666 | +1.31(+3.48%) |
Oct 22, 2014 | 37.51 | 38.05 | 37.25 | 37.50 | 2,693,583 | +0.12(+0.32%) |
Oct 21, 2014 | 36.67 | 37.44 | 36.53 | 37.38 | 818,419 | +1.14(+3.15%) |
Oct 20, 2014 | 35.61 | 36.57 | 35.61 | 36.23 | 846,546 | +0.57(+1.60%) |
Oct 17, 2014 | 35.84 | 36.11 | 35.28 | 35.66 | 1,283,199 | +0.33(+0.93%) |
Oct 16, 2014 | 33.69 | 35.53 | 33.50 | 35.34 | 1,829,822 | +0.91(+2.64%) |
Oct 15, 2014 | 33.47 | 34.63 | 32.99 | 34.43 | 1,709,168 | +0.46(+1.35%) |
Oct 14, 2014 | 34.32 | 34.88 | 33.94 | 33.97 | 1,289,258 | +0.01(+0.03%) |
Oct 13, 2014 | 34.52 | 34.57 | 33.76 | 33.96 | 1,053,015 | -0.49(-1.43%) |
Oct 10, 2014 | 34.99 | 35.33 | 34.38 | 34.45 | 1,069,404 | -0.60(-1.70%) |
Oct 09, 2014 | 36.06 | 36.11 | 35.03 | 35.05 | 871,009 | -1.09(-3.01%) |
Oct 08, 2014 | 35.74 | 36.15 | 35.15 | 36.14 | 848,948 | +0.42(+1.19%) |
Oct 07, 2014 | 35.92 | 36.06 | 35.69 | 35.72 | 900,697 | -0.53(-1.45%) |
Oct 06, 2014 | 36.91 | 37.01 | 36.23 | 36.24 | 736,210 | -0.59(-1.60%) |
Oct 03, 2014 | 37.07 | 37.13 | 36.65 | 36.83 | 622,652 | +0.19(+0.52%) |
Oct 02, 2014 | 35.60 | 36.68 | 35.39 | 36.64 | 947,246 | +1.18(+3.34%) |
Oct 01, 2014 | 36.28 | 36.40 | 35.31 | 35.46 | 1,168,431 | -0.97(-2.66%) |
Sep 30, 2014 | 36.90 | 36.93 | 36.29 | 36.43 | 782,586 | -0.54(-1.47%) |
Sep 29, 2014 | 36.74 | 37.44 | 36.61 | 36.97 | 634,092 | -0.35(-0.93%) |
Sep 26, 2014 | 36.80 | 37.45 | 36.69 | 37.32 | 901,153 | +0.79(+2.15%) |
Sep 25, 2014 | 36.96 | 37.04 | 36.06 | 36.53 | 972,703 | -0.60(-1.63%) |
Sep 24, 2014 | 37.19 | 37.33 | 36.87 | 37.13 | 885,042 | +0.00(+0.00%) |
Sep 23, 2014 | 37.61 | 37.84 | 37.12 | 37.13 | 763,509 | -0.66(-1.74%) |
Sep 22, 2014 | 38.40 | 38.59 | 37.51 | 37.79 | 1,312,682 | -0.85(-2.19%) |
Sep 19, 2014 | 38.89 | 39.07 | 38.51 | 38.64 | 1,147,733 | -0.14(-0.36%) |
Sep 18, 2014 | 38.56 | 38.82 | 38.46 | 38.78 | 537,131 | +0.32(+0.83%) |
Sep 17, 2014 | 38.47 | 38.69 | 38.17 | 38.46 | 897,248 | +0.10(+0.27%) |
Sep 16, 2014 | 38.29 | 38.46 | 37.76 | 38.35 | 770,923 | +0.04(+0.11%) |
Sep 15, 2014 | 38.63 | 38.64 | 38.01 | 38.31 | 691,193 | -0.11(-0.29%) |
Sep 12, 2014 | 38.85 | 38.98 | 38.34 | 38.42 | 757,125 | -0.39(-1.00%) |
Sep 11, 2014 | 38.32 | 38.94 | 38.32 | 38.81 | 804,321 | +0.16(+0.42%) |
Sep 10, 2014 | 38.02 | 38.67 | 38.02 | 38.65 | 772,405 | +0.54(+1.43%) |
Sep 09, 2014 | 38.31 | 38.37 | 38.06 | 38.10 | 660,708 | -0.29(-0.77%) |
Sep 08, 2014 | 38.22 | 38.49 | 38.01 | 38.40 | 787,470 | +0.12(+0.32%) |
Sep 05, 2014 | 37.41 | 38.27 | 37.18 | 38.27 | 748,150 | +0.74(+1.98%) |
Sep 04, 2014 | 37.39 | 38.08 | 37.37 | 37.53 | 599,873 | +0.13(+0.35%) |
Sep 03, 2014 | 38.03 | 38.21 | 37.26 | 37.40 | 822,830 | -0.47(-1.23%) |
Sep 02, 2014 | 37.33 | 37.93 | 37.26 | 37.87 | 902,189 | +0.70(+1.88%) |
Aug 29, 2014 | 36.50 | 37.17 | 37.17 | 37.17 | 829,261 | +0.76(+2.09%) |
Aug 28, 2014 | 36.18 | 36.45 | 35.79 | 36.41 | 794,757 | +0.04(+0.12%) |
Aug 27, 2014 | 36.66 | 36.81 | 36.36 | 36.36 | 437,178 | -0.15(-0.40%) |
Aug 26, 2014 | 36.90 | 36.97 | 36.47 | 36.51 | 582,588 | -0.37(-1.01%) |
Aug 25, 2014 | 36.84 | 37.06 | 36.66 | 36.88 | 535,420 | +0.29(+0.80%) |
Aug 22, 2014 | 36.56 | 36.81 | 36.37 | 36.59 | 594,071 | -0.02(-0.05%) |
Aug 21, 2014 | 37.00 | 37.17 | 36.63 | 36.61 | 824,973 | -0.49(-1.32%) |
Aug 20, 2014 | 36.90 | 37.20 | 36.78 | 37.09 | 459,073 | +0.00(+0.00%) |
Aug 19, 2014 | 37.34 | 37.41 | 36.97 | 37.09 | 568,715 | -0.09(-0.25%) |
Aug 18, 2014 | 36.34 | 37.16 | 36.31 | 37.19 | 1,095,823 | +1.27(+3.53%) |
Aug 15, 2014 | 36.13 | 36.63 | 35.60 | 35.92 | 854,488 | +0.12(+0.34%) |
Aug 14, 2014 | 35.64 | 36.03 | 35.47 | 35.80 | 675,501 | +0.31(+0.87%) |
Aug 13, 2014 | 35.53 | 35.75 | 35.30 | 35.49 | 586,670 | -0.03(-0.07%) |
Aug 12, 2014 | 35.62 | 36.10 | 35.35 | 35.52 | 1,271,375 | +0.66(+1.90%) |
Aug 11, 2014 | 34.82 | 35.31 | 34.76 | 34.85 | 624,865 | +0.38(+1.10%) |
Aug 08, 2014 | 34.02 | 34.49 | 33.77 | 34.47 | 1,271,734 | +0.39(+1.14%) |
Aug 07, 2014 | 35.15 | 35.20 | 33.94 | 34.09 | 1,253,518 | -0.93(-2.66%) |
Aug 06, 2014 | 34.82 | 35.31 | 34.70 | 35.02 | 801,164 | +0.20(+0.57%) |
Aug 05, 2014 | 34.56 | 34.94 | 34.46 | 34.82 | 731,572 | +0.08(+0.22%) |
Aug 04, 2014 | 34.40 | 34.80 | 34.36 | 34.74 | 620,962 | +0.51(+1.49%) |