Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.98 | 41.81 | 38.13 | 38.62 | 2,569,635 | -0.14(-0.36%) |
Oct 30, 2014 | 39.15 | 39.22 | 38.06 | 38.76 | 1,575,712 | -0.92(-2.33%) |
Oct 29, 2014 | 40.22 | 40.45 | 39.26 | 39.68 | 872,463 | -0.53(-1.31%) |
Oct 28, 2014 | 38.97 | 40.34 | 38.96 | 40.21 | 484,371 | +1.60(+4.16%) |
Oct 27, 2014 | 38.48 | 38.74 | 38.74 | 38.60 | 654,020 | -0.14(-0.36%) |
Oct 24, 2014 | 38.80 | 38.95 | 38.26 | 38.74 | 391,154 | -0.03(-0.09%) |
Oct 23, 2014 | 38.08 | 39.12 | 37.95 | 38.78 | 495,997 | +1.31(+3.50%) |
Oct 22, 2014 | 38.32 | 38.69 | 37.45 | 37.47 | 631,322 | -0.54(-1.43%) |
Oct 21, 2014 | 37.11 | 38.13 | 36.87 | 38.01 | 576,784 | +1.29(+3.53%) |
Oct 20, 2014 | 36.95 | 36.95 | 36.74 | 36.71 | 733,352 | -0.39(-1.05%) |
Oct 17, 2014 | 37.37 | 37.72 | 36.82 | 37.10 | 764,239 | +0.31(+0.84%) |
Oct 16, 2014 | 34.84 | 37.04 | 34.73 | 36.79 | 1,161,314 | +1.29(+3.62%) |
Oct 15, 2014 | 35.44 | 35.92 | 34.68 | 35.51 | 1,235,182 | -0.61(-1.70%) |
Oct 14, 2014 | 35.32 | 36.55 | 35.20 | 36.12 | 956,801 | +1.03(+2.93%) |
Oct 13, 2014 | 35.01 | 35.48 | 34.80 | 35.09 | 1,310,968 | +0.28(+0.79%) |
Oct 10, 2014 | 36.33 | 36.33 | 34.80 | 34.82 | 1,235,493 | -1.58(-4.34%) |
Oct 09, 2014 | 37.28 | 37.40 | 36.33 | 36.40 | 780,343 | -0.89(-2.38%) |
Oct 08, 2014 | 37.02 | 37.40 | 36.34 | 37.28 | 864,735 | +0.26(+0.70%) |
Oct 07, 2014 | 38.43 | 38.43 | 36.93 | 37.02 | 1,920,199 | -1.77(-4.56%) |
Oct 06, 2014 | 38.79 | 39.07 | 38.74 | 38.79 | 801,681 | +0.18(+0.47%) |
Oct 03, 2014 | 38.52 | 38.75 | 38.26 | 38.61 | 690,633 | +0.32(+0.83%) |
Oct 02, 2014 | 37.54 | 38.49 | 37.19 | 38.29 | 1,035,365 | +0.79(+2.12%) |
Oct 01, 2014 | 38.18 | 38.21 | 37.36 | 37.50 | 991,394 | -0.60(-1.56%) |
Sep 30, 2014 | 38.64 | 38.66 | 37.99 | 38.09 | 580,924 | -0.58(-1.49%) |
Sep 29, 2014 | 38.91 | 39.05 | 38.47 | 38.67 | 597,972 | -0.60(-1.52%) |
Sep 26, 2014 | 39.16 | 39.30 | 38.97 | 39.27 | 464,048 | +0.09(+0.22%) |
Sep 25, 2014 | 39.69 | 39.72 | 39.18 | 39.18 | 623,444 | -0.53(-1.33%) |
Sep 24, 2014 | 39.67 | 39.77 | 39.33 | 39.71 | 571,267 | +0.17(+0.44%) |
Sep 23, 2014 | 39.58 | 39.96 | 39.31 | 39.54 | 536,384 | -0.21(-0.52%) |
Sep 22, 2014 | 40.60 | 40.60 | 39.57 | 39.74 | 560,752 | -0.99(-2.44%) |
Sep 19, 2014 | 41.15 | 41.19 | 40.34 | 40.74 | 1,277,537 | +0.00(+0.00%) |
Sep 18, 2014 | 40.58 | 40.78 | 40.31 | 40.74 | 661,671 | +0.42(+1.05%) |
Sep 17, 2014 | 40.38 | 40.71 | 39.99 | 40.31 | 711,579 | +0.00(+0.00%) |
Sep 16, 2014 | 40.50 | 40.79 | 40.17 | 40.31 | 809,183 | -0.19(-0.47%) |
Sep 15, 2014 | 40.55 | 40.60 | 40.01 | 40.50 | 838,595 | -0.19(-0.47%) |
Sep 12, 2014 | 41.67 | 41.77 | 40.61 | 40.69 | 1,054,945 | -1.08(-2.58%) |
Sep 11, 2014 | 41.16 | 41.78 | 41.11 | 41.77 | 539,724 | +0.32(+0.77%) |
Sep 10, 2014 | 41.52 | 41.70 | 41.16 | 41.45 | 731,126 | -0.16(-0.39%) |
Sep 09, 2014 | 42.95 | 43.02 | 41.57 | 41.62 | 994,145 | -1.49(-3.46%) |
Sep 08, 2014 | 42.98 | 43.18 | 42.73 | 43.11 | 656,171 | +0.04(+0.10%) |
Sep 05, 2014 | 42.71 | 43.15 | 42.57 | 43.06 | 737,959 | +0.36(+0.85%) |
Sep 04, 2014 | 42.83 | 43.17 | 42.64 | 42.70 | 684,479 | -0.11(-0.26%) |
Sep 03, 2014 | 43.18 | 43.38 | 42.73 | 42.81 | 560,507 | +0.01(+0.02%) |
Sep 02, 2014 | 42.90 | 43.18 | 42.58 | 42.81 | 748,113 | -0.06(-0.14%) |
Aug 29, 2014 | 42.58 | 42.87 | 42.87 | 42.87 | 645,766 | +0.29(+0.69%) |
Aug 28, 2014 | 42.50 | 42.71 | 42.26 | 42.57 | 629,011 | -0.17(-0.40%) |
Aug 27, 2014 | 42.79 | 42.95 | 42.68 | 42.75 | 623,042 | -0.02(-0.04%) |
Aug 26, 2014 | 42.90 | 43.06 | 42.71 | 42.76 | 920,686 | +0.03(+0.06%) |
Aug 25, 2014 | 42.84 | 43.04 | 42.61 | 42.74 | 602,166 | +0.28(+0.67%) |
Aug 22, 2014 | 42.44 | 42.65 | 42.23 | 42.45 | 596,682 | -0.08(-0.18%) |
Aug 21, 2014 | 42.33 | 42.86 | 42.29 | 42.53 | 1,046,582 | +0.13(+0.31%) |
Aug 20, 2014 | 41.99 | 42.57 | 41.99 | 42.40 | 742,875 | +0.40(+0.94%) |
Aug 19, 2014 | 41.99 | 42.44 | 41.60 | 42.00 | 1,327,376 | -0.02(-0.04%) |
Aug 18, 2014 | 41.61 | 42.15 | 41.43 | 42.02 | 1,217,092 | +0.67(+1.63%) |
Aug 15, 2014 | 41.53 | 41.62 | 40.92 | 41.35 | 822,126 | -0.10(-0.25%) |
Aug 14, 2014 | 40.91 | 41.71 | 40.98 | 41.45 | 971,524 | +0.47(+1.16%) |
Aug 13, 2014 | 40.65 | 41.64 | 40.36 | 40.98 | 766,820 | +0.61(+1.52%) |
Aug 12, 2014 | 40.49 | 40.70 | 40.22 | 40.36 | 794,411 | -0.07(-0.17%) |
Aug 11, 2014 | 40.58 | 40.85 | 40.14 | 40.43 | 981,194 | -0.18(-0.44%) |
Aug 08, 2014 | 40.01 | 40.58 | 39.99 | 40.61 | 930,973 | +0.64(+1.59%) |
Aug 07, 2014 | 40.11 | 40.55 | 39.90 | 39.98 | 1,083,918 | +0.14(+0.35%) |
Aug 06, 2014 | 39.87 | 40.59 | 39.69 | 39.84 | 1,021,496 | -0.40(-0.98%) |
Aug 05, 2014 | 39.68 | 41.11 | 39.68 | 40.24 | 1,359,182 | +0.21(+0.52%) |
Aug 04, 2014 | 40.05 | 40.30 | 39.65 | 40.03 | 1,169,189 | +0.20(+0.50%) |