Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.33 | 41.74 | 41.31 | 41.70 | 1,069,785 | +0.53(+1.30%) |
Oct 30, 2014 | 40.76 | 41.17 | 40.68 | 41.17 | 493,007 | +0.28(+0.67%) |
Oct 29, 2014 | 40.82 | 41.00 | 40.63 | 40.89 | 555,091 | -0.00(-0.01%) |
Oct 28, 2014 | 40.77 | 40.91 | 40.62 | 40.90 | 619,162 | +0.13(+0.32%) |
Oct 27, 2014 | 40.38 | 40.48 | 40.48 | 40.77 | 720,989 | +0.29(+0.71%) |
Oct 24, 2014 | 40.54 | 40.67 | 40.25 | 40.48 | 662,688 | -0.05(-0.13%) |
Oct 23, 2014 | 40.39 | 40.59 | 40.25 | 40.53 | 452,489 | +0.27(+0.66%) |
Oct 22, 2014 | 40.28 | 40.49 | 40.14 | 40.26 | 744,816 | +0.01(+0.03%) |
Oct 21, 2014 | 40.01 | 40.26 | 39.75 | 40.25 | 1,136,556 | +0.36(+0.90%) |
Oct 20, 2014 | 39.32 | 39.89 | 39.27 | 39.89 | 480,212 | +0.54(+1.37%) |
Oct 17, 2014 | 39.49 | 39.50 | 39.10 | 39.35 | 1,287,948 | +0.14(+0.35%) |
Oct 16, 2014 | 38.89 | 39.31 | 38.74 | 39.21 | 524,607 | -0.00(-0.01%) |
Oct 15, 2014 | 39.26 | 39.53 | 38.94 | 39.22 | 1,575,934 | -0.18(-0.45%) |
Oct 14, 2014 | 38.85 | 39.63 | 38.85 | 39.40 | 2,616,388 | +0.68(+1.75%) |
Oct 13, 2014 | 38.82 | 39.12 | 38.70 | 38.72 | 369,611 | +0.03(+0.08%) |
Oct 10, 2014 | 38.61 | 39.08 | 38.61 | 38.69 | 1,070,190 | +0.11(+0.29%) |
Oct 09, 2014 | 38.36 | 38.97 | 38.36 | 38.58 | 810,302 | +0.08(+0.21%) |
Oct 08, 2014 | 37.72 | 38.50 | 37.72 | 38.50 | 1,713,204 | +0.84(+2.23%) |
Oct 07, 2014 | 37.82 | 38.06 | 37.65 | 37.66 | 469,174 | -0.28(-0.75%) |
Oct 06, 2014 | 37.94 | 38.15 | 37.83 | 37.94 | 444,824 | +0.08(+0.22%) |
Oct 03, 2014 | 37.76 | 37.93 | 37.54 | 37.86 | 335,100 | +0.24(+0.64%) |
Oct 02, 2014 | 37.53 | 37.79 | 37.38 | 37.62 | 791,491 | -0.01(-0.04%) |
Oct 01, 2014 | 37.62 | 37.88 | 37.49 | 37.63 | 1,280,025 | +0.02(+0.05%) |
Sep 30, 2014 | 37.74 | 37.86 | 37.44 | 37.61 | 1,240,357 | -0.12(-0.31%) |
Sep 29, 2014 | 37.50 | 37.76 | 37.35 | 37.73 | 2,108,191 | -0.01(-0.04%) |
Sep 26, 2014 | 37.25 | 37.80 | 37.14 | 37.74 | 841,678 | +0.45(+1.22%) |
Sep 25, 2014 | 37.39 | 37.50 | 37.18 | 37.29 | 946,433 | -0.16(-0.42%) |
Sep 24, 2014 | 37.53 | 37.94 | 37.41 | 37.44 | 928,055 | -0.12(-0.33%) |
Sep 23, 2014 | 37.72 | 37.96 | 37.56 | 37.56 | 740,243 | -0.23(-0.62%) |
Sep 22, 2014 | 38.03 | 38.03 | 37.80 | 37.80 | 373,713 | -0.28(-0.73%) |
Sep 19, 2014 | 38.07 | 38.19 | 37.96 | 38.08 | 215,077 | +0.10(+0.26%) |
Sep 18, 2014 | 38.36 | 38.43 | 37.98 | 37.98 | 688,680 | -0.38(-0.98%) |
Sep 17, 2014 | 38.47 | 38.73 | 38.32 | 38.36 | 1,207,401 | -0.02(-0.06%) |
Sep 16, 2014 | 37.93 | 38.48 | 37.93 | 38.38 | 545,073 | +0.33(+0.86%) |
Sep 15, 2014 | 38.19 | 38.36 | 37.87 | 38.05 | 400,895 | -0.09(-0.23%) |
Sep 12, 2014 | 39.16 | 39.22 | 37.95 | 38.14 | 886,819 | -1.29(-3.28%) |
Sep 11, 2014 | 39.35 | 39.52 | 39.26 | 39.43 | 317,685 | +0.04(+0.09%) |
Sep 10, 2014 | 40.00 | 40.03 | 39.39 | 39.40 | 363,820 | -0.72(-1.80%) |
Sep 09, 2014 | 40.20 | 40.25 | 40.02 | 40.12 | 251,696 | -0.21(-0.53%) |
Sep 08, 2014 | 40.36 | 40.44 | 40.23 | 40.33 | 297,804 | -0.05(-0.12%) |
Sep 05, 2014 | 39.99 | 40.39 | 39.99 | 40.38 | 408,916 | +0.44(+1.10%) |
Sep 04, 2014 | 40.07 | 40.23 | 39.81 | 39.94 | 311,710 | -0.11(-0.28%) |
Sep 03, 2014 | 39.98 | 40.10 | 39.92 | 40.05 | 260,475 | +0.11(+0.28%) |
Sep 02, 2014 | 39.97 | 40.00 | 39.85 | 39.94 | 542,035 | -0.01(-0.03%) |
Aug 29, 2014 | 39.78 | 39.95 | 39.95 | 39.95 | 172,237 | +0.19(+0.48%) |
Aug 28, 2014 | 39.71 | 39.83 | 39.62 | 39.76 | 405,764 | +0.01(+0.03%) |
Aug 27, 2014 | 39.74 | 39.81 | 39.64 | 39.75 | 261,747 | +0.07(+0.17%) |
Aug 26, 2014 | 39.64 | 39.84 | 39.63 | 39.69 | 296,308 | +0.01(+0.02%) |
Aug 25, 2014 | 39.94 | 39.94 | 39.52 | 39.68 | 536,117 | -0.07(-0.17%) |
Aug 22, 2014 | 40.12 | 40.12 | 39.62 | 39.74 | 244,824 | -0.34(-0.86%) |
Aug 21, 2014 | 40.14 | 40.34 | 40.05 | 40.09 | 355,262 | -0.06(-0.14%) |
Aug 20, 2014 | 39.92 | 40.22 | 39.73 | 40.14 | 448,991 | +0.19(+0.46%) |
Aug 19, 2014 | 39.95 | 40.05 | 39.82 | 39.96 | 539,032 | +0.08(+0.21%) |
Aug 18, 2014 | 39.57 | 39.88 | 39.57 | 39.88 | 323,766 | +0.40(+1.01%) |
Aug 15, 2014 | 39.63 | 39.69 | 39.35 | 39.48 | 653,513 | -0.03(-0.07%) |
Aug 14, 2014 | 39.58 | 39.64 | 39.43 | 39.50 | 508,765 | -0.04(-0.11%) |
Aug 13, 2014 | 39.02 | 39.58 | 39.02 | 39.55 | 319,421 | +0.60(+1.54%) |
Aug 12, 2014 | 38.95 | 39.09 | 38.89 | 38.95 | 312,515 | -0.07(-0.17%) |
Aug 11, 2014 | 38.88 | 39.10 | 38.82 | 39.01 | 478,740 | +0.22(+0.56%) |
Aug 08, 2014 | 38.65 | 38.81 | 38.43 | 38.80 | 324,853 | +0.27(+0.70%) |
Aug 07, 2014 | 38.65 | 38.72 | 38.43 | 38.53 | 326,460 | +0.02(+0.05%) |
Aug 06, 2014 | 38.45 | 38.72 | 38.45 | 38.51 | 370,028 | -0.06(-0.15%) |
Aug 05, 2014 | 38.85 | 38.94 | 38.50 | 38.57 | 558,809 | -0.40(-1.03%) |
Aug 04, 2014 | 38.80 | 39.08 | 38.56 | 38.97 | 425,006 | +0.24(+0.62%) |