Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.86 | 41.31 | 39.32 | 39.59 | 2,068,364 | -1.27(-3.10%) |
Oct 30, 2014 | 37.61 | 41.31 | 37.39 | 40.86 | 3,909,375 | +3.56(+9.55%) |
Oct 29, 2014 | 37.59 | 37.99 | 37.06 | 37.29 | 1,749,304 | -0.25(-0.66%) |
Oct 28, 2014 | 37.07 | 37.55 | 36.93 | 37.54 | 1,736,832 | +0.53(+1.44%) |
Oct 27, 2014 | 37.57 | 37.59 | 37.59 | 37.01 | 785,290 | -0.58(-1.55%) |
Oct 24, 2014 | 37.88 | 38.09 | 37.44 | 37.59 | 908,764 | -0.40(-1.05%) |
Oct 23, 2014 | 38.52 | 38.95 | 37.35 | 37.99 | 2,364,852 | -0.42(-1.09%) |
Oct 22, 2014 | 37.68 | 39.18 | 37.55 | 38.41 | 2,540,772 | +0.61(+1.61%) |
Oct 21, 2014 | 37.61 | 38.00 | 37.21 | 37.80 | 1,799,841 | +0.70(+1.87%) |
Oct 20, 2014 | 35.92 | 37.71 | 35.85 | 37.10 | 2,214,695 | +1.21(+3.37%) |
Oct 17, 2014 | 35.77 | 36.22 | 35.46 | 35.90 | 1,443,475 | +0.23(+0.64%) |
Oct 16, 2014 | 34.82 | 36.00 | 34.54 | 35.67 | 1,223,147 | +0.43(+1.22%) |
Oct 15, 2014 | 34.81 | 35.55 | 33.75 | 35.24 | 1,945,177 | -0.10(-0.30%) |
Oct 14, 2014 | 34.88 | 36.08 | 34.78 | 35.34 | 1,242,819 | +0.75(+2.18%) |
Oct 13, 2014 | 35.84 | 35.86 | 34.53 | 34.59 | 1,763,989 | -1.15(-3.22%) |
Oct 10, 2014 | 36.36 | 36.71 | 35.68 | 35.74 | 1,116,341 | -0.68(-1.86%) |
Oct 09, 2014 | 36.70 | 36.87 | 35.86 | 36.42 | 1,329,636 | -0.03(-0.08%) |
Oct 08, 2014 | 36.05 | 36.55 | 35.77 | 36.45 | 1,008,574 | +0.50(+1.38%) |
Oct 07, 2014 | 36.79 | 37.11 | 35.90 | 35.95 | 1,444,519 | -1.06(-2.86%) |
Oct 06, 2014 | 36.88 | 37.46 | 36.85 | 37.01 | 1,093,441 | +0.23(+0.62%) |
Oct 03, 2014 | 36.46 | 36.97 | 36.33 | 36.78 | 1,711,741 | +0.55(+1.52%) |
Oct 02, 2014 | 35.66 | 36.32 | 35.37 | 36.23 | 1,356,740 | +0.56(+1.58%) |
Oct 01, 2014 | 36.81 | 36.85 | 35.53 | 35.67 | 1,771,685 | -1.23(-3.33%) |
Sep 30, 2014 | 36.82 | 37.50 | 36.52 | 36.90 | 2,284,708 | +0.10(+0.28%) |
Sep 29, 2014 | 37.34 | 37.34 | 36.57 | 36.79 | 2,418,350 | -0.80(-2.13%) |
Sep 26, 2014 | 37.43 | 37.79 | 37.15 | 37.59 | 1,318,254 | +0.30(+0.79%) |
Sep 25, 2014 | 37.64 | 37.94 | 37.28 | 37.29 | 1,355,363 | -0.48(-1.26%) |
Sep 24, 2014 | 38.25 | 38.38 | 37.69 | 37.77 | 1,301,776 | -0.32(-0.85%) |
Sep 23, 2014 | 37.92 | 38.38 | 37.87 | 38.09 | 1,711,881 | -0.02(-0.05%) |
Sep 22, 2014 | 38.89 | 38.95 | 37.98 | 38.11 | 1,892,567 | -0.78(-2.01%) |
Sep 19, 2014 | 39.37 | 40.01 | 38.80 | 38.89 | 5,483,994 | -0.17(-0.44%) |
Sep 18, 2014 | 37.26 | 39.98 | 37.12 | 39.07 | 6,395,121 | +1.81(+4.86%) |
Sep 17, 2014 | 37.89 | 37.89 | 37.15 | 37.26 | 1,632,182 | -0.04(-0.10%) |
Sep 16, 2014 | 37.14 | 37.51 | 36.92 | 37.29 | 865,672 | +0.10(+0.28%) |
Sep 15, 2014 | 37.53 | 37.66 | 36.96 | 37.19 | 1,211,694 | -0.49(-1.29%) |
Sep 12, 2014 | 37.08 | 37.96 | 37.07 | 37.68 | 1,882,139 | +0.57(+1.54%) |
Sep 11, 2014 | 36.86 | 37.19 | 36.72 | 37.10 | 1,055,790 | +0.18(+0.49%) |
Sep 10, 2014 | 37.38 | 37.38 | 36.44 | 36.92 | 1,446,270 | -0.27(-0.72%) |
Sep 09, 2014 | 37.33 | 37.55 | 37.02 | 37.19 | 960,316 | -0.20(-0.53%) |
Sep 08, 2014 | 38.02 | 38.31 | 37.06 | 37.39 | 2,525,633 | -0.54(-1.43%) |
Sep 05, 2014 | 37.14 | 37.96 | 36.85 | 37.93 | 1,704,637 | +0.79(+2.13%) |
Sep 04, 2014 | 36.96 | 37.18 | 36.70 | 37.14 | 1,966,905 | +0.17(+0.46%) |
Sep 03, 2014 | 36.70 | 37.28 | 36.55 | 36.97 | 3,125,951 | +0.59(+1.62%) |
Sep 02, 2014 | 36.19 | 36.47 | 36.06 | 36.38 | 1,745,991 | +0.24(+0.66%) |
Aug 29, 2014 | 35.83 | 36.14 | 36.14 | 36.14 | 1,061,558 | +0.34(+0.96%) |
Aug 28, 2014 | 35.65 | 36.05 | 35.27 | 35.80 | 1,173,001 | -0.04(-0.11%) |
Aug 27, 2014 | 35.55 | 35.87 | 35.48 | 35.84 | 1,711,666 | +0.33(+0.94%) |
Aug 26, 2014 | 35.50 | 35.89 | 35.22 | 35.50 | 2,077,097 | +0.03(+0.08%) |
Aug 25, 2014 | 35.71 | 35.82 | 35.40 | 35.48 | 1,904,643 | -0.10(-0.29%) |
Aug 22, 2014 | 34.97 | 35.63 | 34.88 | 35.58 | 1,514,896 | +0.61(+1.74%) |
Aug 21, 2014 | 35.02 | 35.16 | 34.61 | 34.97 | 2,590,220 | -0.20(-0.57%) |
Aug 20, 2014 | 35.24 | 36.41 | 34.88 | 35.17 | 4,510,754 | +0.51(+1.48%) |
Aug 19, 2014 | 33.87 | 34.74 | 33.57 | 34.66 | 2,401,320 | +0.87(+2.56%) |
Aug 18, 2014 | 33.39 | 33.99 | 33.36 | 33.79 | 2,372,556 | +0.64(+1.92%) |
Aug 15, 2014 | 33.81 | 33.88 | 33.05 | 33.15 | 2,227,683 | -0.50(-1.47%) |
Aug 14, 2014 | 33.67 | 33.77 | 32.81 | 33.65 | 3,513,776 | +1.10(+3.39%) |
Aug 13, 2014 | 32.18 | 32.63 | 31.69 | 32.54 | 2,573,624 | +0.41(+1.27%) |
Aug 12, 2014 | 32.66 | 32.69 | 31.96 | 32.13 | 1,690,212 | -0.58(-1.78%) |
Aug 11, 2014 | 31.94 | 32.96 | 31.80 | 32.71 | 2,905,082 | +1.60(+5.14%) |
Aug 08, 2014 | 31.27 | 31.31 | 30.98 | 31.11 | 2,103,436 | -0.08(-0.24%) |
Aug 07, 2014 | 30.86 | 31.47 | 30.80 | 31.19 | 3,520,023 | +0.35(+1.14%) |
Aug 06, 2014 | 31.69 | 32.03 | 30.83 | 30.84 | 3,673,407 | -1.09(-3.40%) |
Aug 05, 2014 | 30.39 | 32.72 | 29.42 | 31.92 | 8,071,702 | +0.37(+1.18%) |
Aug 04, 2014 | 31.73 | 31.88 | 31.30 | 31.55 | 1,712,527 | -0.26(-0.81%) |