Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.37 | 40.48 | 40.32 | 40.43 | 18,288 | +0.45(+1.13%) |
Oct 30, 2014 | 39.69 | 40.14 | 39.62 | 39.98 | 25,727 | +0.26(+0.65%) |
Oct 29, 2014 | 39.85 | 39.85 | 39.51 | 39.72 | 21,768 | -0.06(-0.15%) |
Oct 28, 2014 | 39.37 | 39.78 | 39.37 | 39.78 | 11,617 | +0.50(+1.27%) |
Oct 27, 2014 | 38.89 | 39.32 | 39.07 | 39.28 | 7,314 | +0.21(+0.53%) |
Oct 24, 2014 | 38.64 | 39.07 | 38.64 | 39.07 | 4,176 | +0.49(+1.27%) |
Oct 23, 2014 | 38.86 | 38.94 | 38.59 | 38.59 | 6,892 | -0.12(-0.30%) |
Oct 22, 2014 | 38.82 | 39.02 | 38.65 | 38.70 | 27,175 | -0.02(-0.04%) |
Oct 21, 2014 | 38.15 | 38.77 | 38.15 | 38.72 | 17,636 | +0.81(+2.12%) |
Oct 20, 2014 | 37.77 | 37.91 | 37.61 | 37.91 | 16,569 | +0.11(+0.29%) |
Oct 17, 2014 | 37.52 | 37.87 | 37.44 | 37.81 | 21,953 | +0.59(+1.58%) |
Oct 16, 2014 | 36.44 | 37.27 | 35.98 | 37.22 | 17,649 | +0.17(+0.47%) |
Oct 15, 2014 | 37.22 | 37.22 | 36.34 | 37.04 | 42,900 | -0.64(-1.70%) |
Oct 14, 2014 | 37.47 | 37.88 | 37.47 | 37.68 | 11,056 | +0.24(+0.64%) |
Oct 13, 2014 | 37.78 | 38.01 | 37.44 | 37.44 | 15,902 | -0.34(-0.90%) |
Oct 10, 2014 | 37.92 | 38.16 | 37.77 | 37.78 | 25,880 | -0.30(-0.78%) |
Oct 09, 2014 | 38.73 | 38.73 | 38.01 | 38.08 | 38,761 | -0.69(-1.79%) |
Oct 08, 2014 | 38.30 | 38.77 | 38.16 | 38.77 | 22,471 | +0.38(+0.98%) |
Oct 07, 2014 | 38.86 | 38.86 | 38.40 | 38.40 | 9,365 | -0.66(-1.68%) |
Oct 06, 2014 | 39.35 | 39.35 | 38.97 | 39.05 | 13,741 | -0.14(-0.36%) |
Oct 03, 2014 | 38.98 | 39.27 | 38.98 | 39.19 | 21,268 | +0.50(+1.30%) |
Oct 02, 2014 | 38.49 | 38.79 | 38.30 | 38.69 | 19,096 | +0.09(+0.24%) |
Oct 01, 2014 | 39.06 | 39.06 | 38.53 | 38.60 | 18,110 | -0.52(-1.33%) |
Sep 30, 2014 | 39.26 | 39.43 | 39.11 | 39.12 | 14,853 | -0.20(-0.51%) |
Sep 29, 2014 | 39.23 | 39.42 | 38.99 | 39.32 | 9,893 | -0.20(-0.50%) |
Sep 26, 2014 | 39.25 | 39.62 | 39.21 | 39.52 | 10,232 | +0.23(+0.59%) |
Sep 25, 2014 | 39.68 | 39.68 | 39.24 | 39.28 | 8,261 | -0.47(-1.19%) |
Sep 24, 2014 | 39.37 | 39.82 | 39.37 | 39.76 | 24,765 | +0.27(+0.70%) |
Sep 23, 2014 | 39.70 | 39.78 | 39.36 | 39.48 | 84,667 | -0.31(-0.77%) |
Sep 22, 2014 | 40.01 | 40.01 | 39.78 | 39.79 | 83,497 | -0.30(-0.74%) |
Sep 19, 2014 | 40.30 | 40.38 | 39.95 | 40.09 | 30,799 | -0.19(-0.47%) |
Sep 18, 2014 | 39.92 | 40.33 | 39.92 | 40.28 | 10,588 | +0.41(+1.02%) |
Sep 17, 2014 | 39.93 | 40.01 | 39.87 | 39.87 | 3,707 | +0.02(+0.04%) |
Sep 16, 2014 | 39.66 | 39.90 | 39.66 | 39.85 | 5,095 | +0.13(+0.33%) |
Sep 15, 2014 | 39.76 | 39.83 | 39.61 | 39.72 | 9,815 | +0.03(+0.08%) |
Sep 12, 2014 | 39.63 | 39.76 | 39.63 | 39.69 | 36,516 | +0.04(+0.10%) |
Sep 11, 2014 | 39.48 | 39.74 | 39.45 | 39.65 | 4,900 | -0.06(-0.15%) |
Sep 10, 2014 | 39.64 | 39.73 | 39.61 | 39.70 | 34,223 | +0.16(+0.40%) |
Sep 09, 2014 | 39.79 | 39.79 | 39.47 | 39.55 | 17,300 | -0.27(-0.69%) |
Sep 08, 2014 | 39.81 | 39.97 | 39.74 | 39.82 | 3,901 | -0.01(-0.03%) |
Sep 05, 2014 | 39.82 | 39.86 | 39.65 | 39.83 | 15,389 | -0.04(-0.10%) |
Sep 04, 2014 | 40.16 | 40.16 | 39.85 | 39.87 | 10,887 | -0.19(-0.48%) |
Sep 03, 2014 | 40.30 | 40.33 | 40.03 | 40.06 | 13,057 | -0.14(-0.35%) |
Sep 02, 2014 | 40.18 | 40.33 | 40.08 | 40.20 | 13,337 | +0.10(+0.25%) |
Aug 29, 2014 | 39.96 | 40.10 | 40.10 | 40.10 | 15,957 | +0.15(+0.37%) |
Aug 28, 2014 | 40.00 | 40.00 | 39.83 | 39.95 | 8,466 | -0.14(-0.35%) |
Aug 27, 2014 | 40.04 | 40.14 | 40.03 | 40.09 | 7,543 | +0.09(+0.23%) |
Aug 26, 2014 | 39.89 | 40.06 | 39.88 | 40.00 | 36,142 | +0.13(+0.33%) |
Aug 25, 2014 | 39.78 | 39.94 | 39.66 | 39.87 | 16,212 | +0.36(+0.92%) |
Aug 22, 2014 | 39.66 | 39.66 | 39.48 | 39.51 | 11,965 | -0.21(-0.52%) |
Aug 21, 2014 | 39.42 | 39.77 | 39.29 | 39.71 | 23,907 | +0.30(+0.75%) |
Aug 20, 2014 | 39.29 | 39.44 | 39.25 | 39.42 | 39,485 | +0.10(+0.26%) |
Aug 19, 2014 | 39.37 | 39.41 | 39.31 | 39.32 | 151,322 | +0.09(+0.23%) |
Aug 18, 2014 | 39.02 | 39.27 | 38.99 | 39.23 | 100,862 | +0.49(+1.26%) |
Aug 15, 2014 | 39.02 | 38.88 | 38.51 | 38.74 | 31,788 | -0.14(-0.36%) |
Aug 14, 2014 | 38.65 | 38.89 | 38.65 | 38.88 | 32,565 | +0.34(+0.88%) |
Aug 13, 2014 | 38.42 | 38.56 | 38.41 | 38.54 | 43,837 | +0.22(+0.56%) |
Aug 12, 2014 | 38.29 | 38.39 | 38.23 | 38.32 | 60,247 | +0.17(+0.43%) |
Aug 11, 2014 | 38.04 | 38.27 | 38.01 | 38.16 | 9,176 | +0.14(+0.37%) |
Aug 08, 2014 | 37.91 | 37.99 | 37.76 | 38.02 | 113,114 | +0.27(+0.71%) |
Aug 07, 2014 | 37.96 | 38.23 | 37.63 | 37.75 | 23,349 | -0.23(-0.59%) |
Aug 06, 2014 | 37.56 | 37.98 | 37.56 | 37.98 | 27,367 | +0.22(+0.57%) |
Aug 05, 2014 | 37.93 | 38.05 | 37.66 | 37.76 | 7,606 | -0.23(-0.61%) |
Aug 04, 2014 | 37.86 | 37.99 | 37.71 | 37.99 | 20,720 | +0.23(+0.61%) |