Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.25 | 43.32 | 42.92 | 43.29 | 172,988 | +0.43(+0.99%) |
Oct 30, 2014 | 42.83 | 43.26 | 42.42 | 42.87 | 134,208 | -0.28(-0.65%) |
Oct 29, 2014 | 43.28 | 43.29 | 42.68 | 43.15 | 156,712 | +0.07(+0.17%) |
Oct 28, 2014 | 41.92 | 43.10 | 41.68 | 43.08 | 221,180 | +1.46(+3.50%) |
Oct 27, 2014 | 40.93 | 41.74 | 41.30 | 41.62 | 197,521 | +0.33(+0.79%) |
Oct 24, 2014 | 41.57 | 41.87 | 39.43 | 41.30 | 535,140 | -2.43(-5.56%) |
Oct 23, 2014 | 43.70 | 44.20 | 43.68 | 43.73 | 176,032 | +0.48(+1.11%) |
Oct 22, 2014 | 43.95 | 44.09 | 43.08 | 43.25 | 115,122 | -0.47(-1.08%) |
Oct 21, 2014 | 42.58 | 43.75 | 42.58 | 43.72 | 183,924 | +1.36(+3.20%) |
Oct 20, 2014 | 41.62 | 42.38 | 41.62 | 42.36 | 98,762 | +0.45(+1.08%) |
Oct 17, 2014 | 41.97 | 42.15 | 40.84 | 41.91 | 219,151 | +0.52(+1.25%) |
Oct 16, 2014 | 41.75 | 42.16 | 41.16 | 41.40 | 263,852 | -0.88(-2.08%) |
Oct 15, 2014 | 41.48 | 42.50 | 40.82 | 42.27 | 219,477 | +0.35(+0.84%) |
Oct 14, 2014 | 41.19 | 42.08 | 41.10 | 41.92 | 186,530 | +1.18(+2.91%) |
Oct 13, 2014 | 40.77 | 41.36 | 40.77 | 40.74 | 157,913 | +0.07(+0.18%) |
Oct 10, 2014 | 40.55 | 41.24 | 40.43 | 40.66 | 143,497 | -0.17(-0.42%) |
Oct 09, 2014 | 41.99 | 42.03 | 40.70 | 40.83 | 148,157 | -1.05(-2.50%) |
Oct 08, 2014 | 41.51 | 41.97 | 40.91 | 41.88 | 174,467 | +0.22(+0.52%) |
Oct 07, 2014 | 41.75 | 42.06 | 41.63 | 41.67 | 173,561 | -0.43(-1.01%) |
Oct 06, 2014 | 42.09 | 42.64 | 41.98 | 42.09 | 207,252 | +0.04(+0.09%) |
Oct 03, 2014 | 42.02 | 42.35 | 41.81 | 42.06 | 142,093 | +0.48(+1.15%) |
Oct 02, 2014 | 39.90 | 41.66 | 39.74 | 41.58 | 231,380 | +1.93(+4.86%) |
Oct 01, 2014 | 40.55 | 40.55 | 39.48 | 39.65 | 157,371 | -0.90(-2.21%) |
Sep 30, 2014 | 41.20 | 41.28 | 40.52 | 40.55 | 227,824 | -0.76(-1.84%) |
Sep 29, 2014 | 40.91 | 41.60 | 40.91 | 41.31 | 106,866 | -0.04(-0.09%) |
Sep 26, 2014 | 41.34 | 41.51 | 41.19 | 41.34 | 116,821 | +0.03(+0.07%) |
Sep 25, 2014 | 41.28 | 41.55 | 40.83 | 41.31 | 173,519 | -0.41(-0.98%) |
Sep 24, 2014 | 41.78 | 41.98 | 41.15 | 41.72 | 153,267 | +0.05(+0.13%) |
Sep 23, 2014 | 41.83 | 42.13 | 41.56 | 41.67 | 144,680 | -0.30(-0.71%) |
Sep 22, 2014 | 42.41 | 42.81 | 41.83 | 41.97 | 153,077 | -0.52(-1.21%) |
Sep 19, 2014 | 43.66 | 43.73 | 42.32 | 42.48 | 416,551 | -1.18(-2.71%) |
Sep 18, 2014 | 43.43 | 44.07 | 43.41 | 43.67 | 190,439 | +0.29(+0.67%) |
Sep 17, 2014 | 42.63 | 43.43 | 42.41 | 43.38 | 140,350 | +0.75(+1.76%) |
Sep 16, 2014 | 42.44 | 42.68 | 42.14 | 42.63 | 155,624 | +0.04(+0.08%) |
Sep 15, 2014 | 42.88 | 42.88 | 42.28 | 42.59 | 121,531 | -0.23(-0.53%) |
Sep 12, 2014 | 43.38 | 43.38 | 42.35 | 42.82 | 120,391 | -0.43(-1.00%) |
Sep 11, 2014 | 42.69 | 43.45 | 42.51 | 43.25 | 76,708 | +0.49(+1.14%) |
Sep 10, 2014 | 42.53 | 42.82 | 42.23 | 42.76 | 64,262 | +0.12(+0.28%) |
Sep 09, 2014 | 43.13 | 43.13 | 42.34 | 42.64 | 82,440 | -0.55(-1.28%) |
Sep 08, 2014 | 42.92 | 43.25 | 42.77 | 43.20 | 58,922 | +0.28(+0.65%) |
Sep 05, 2014 | 42.65 | 43.05 | 42.65 | 42.91 | 69,849 | +0.07(+0.17%) |
Sep 04, 2014 | 42.49 | 43.03 | 42.49 | 42.84 | 96,379 | +0.35(+0.83%) |
Sep 03, 2014 | 42.51 | 42.64 | 42.09 | 42.49 | 138,681 | +0.01(+0.02%) |
Sep 02, 2014 | 42.13 | 42.51 | 41.90 | 42.48 | 124,168 | +0.62(+1.47%) |
Aug 29, 2014 | 41.63 | 41.87 | 41.87 | 41.87 | 57,052 | +0.21(+0.50%) |
Aug 28, 2014 | 41.78 | 41.92 | 41.45 | 41.66 | 49,920 | -0.33(-0.78%) |
Aug 27, 2014 | 42.34 | 42.34 | 41.63 | 41.98 | 55,027 | -0.29(-0.68%) |
Aug 26, 2014 | 42.43 | 42.51 | 42.17 | 42.27 | 84,274 | -0.16(-0.38%) |
Aug 25, 2014 | 42.51 | 42.51 | 42.14 | 42.44 | 62,110 | +0.01(+0.02%) |
Aug 22, 2014 | 42.41 | 42.67 | 42.11 | 42.43 | 74,646 | -0.04(-0.09%) |
Aug 21, 2014 | 42.29 | 42.65 | 41.82 | 42.46 | 94,712 | +0.18(+0.43%) |
Aug 20, 2014 | 42.41 | 42.57 | 42.06 | 42.28 | 56,590 | -0.28(-0.66%) |
Aug 19, 2014 | 42.60 | 42.91 | 42.50 | 42.56 | 62,060 | -0.07(-0.17%) |
Aug 18, 2014 | 42.13 | 42.61 | 41.79 | 42.63 | 111,100 | +0.91(+2.18%) |
Aug 15, 2014 | 42.26 | 42.35 | 41.12 | 41.72 | 211,989 | -0.14(-0.32%) |
Aug 14, 2014 | 41.95 | 42.07 | 41.51 | 41.86 | 88,508 | -0.14(-0.32%) |
Aug 13, 2014 | 41.89 | 42.13 | 41.73 | 41.99 | 94,191 | +0.23(+0.54%) |
Aug 12, 2014 | 41.42 | 41.92 | 41.42 | 41.77 | 120,993 | +0.18(+0.43%) |
Aug 11, 2014 | 41.28 | 41.98 | 41.05 | 41.59 | 141,971 | +0.45(+1.10%) |
Aug 08, 2014 | 41.02 | 41.42 | 41.02 | 41.14 | 193,862 | +0.09(+0.22%) |
Aug 07, 2014 | 40.79 | 41.28 | 40.57 | 41.05 | 101,562 | +0.32(+0.80%) |
Aug 06, 2014 | 40.64 | 41.20 | 40.48 | 40.72 | 229,976 | -0.08(-0.20%) |
Aug 05, 2014 | 40.64 | 41.14 | 40.42 | 40.80 | 149,875 | -0.08(-0.20%) |
Aug 04, 2014 | 40.51 | 41.00 | 40.10 | 40.88 | 139,227 | +0.61(+1.52%) |