Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.20 | 40.45 | 39.95 | 40.32 | 458,842 | +0.26(+0.65%) |
Oct 30, 2014 | 40.15 | 40.58 | 39.43 | 40.06 | 816,381 | -0.52(-1.28%) |
Oct 29, 2014 | 40.66 | 40.94 | 40.17 | 40.58 | 812,715 | -0.13(-0.32%) |
Oct 28, 2014 | 40.54 | 40.76 | 40.54 | 40.71 | 460,959 | +0.37(+0.92%) |
Oct 27, 2014 | 39.99 | 40.42 | 40.02 | 40.34 | 499,301 | +0.32(+0.81%) |
Oct 24, 2014 | 39.71 | 40.11 | 39.67 | 40.02 | 454,363 | +0.38(+0.96%) |
Oct 23, 2014 | 40.39 | 40.61 | 39.52 | 39.64 | 779,326 | -0.36(-0.90%) |
Oct 22, 2014 | 40.15 | 40.44 | 39.94 | 40.00 | 1,289,825 | +0.05(+0.12%) |
Oct 21, 2014 | 39.28 | 40.09 | 39.21 | 39.95 | 935,501 | +0.70(+1.79%) |
Oct 20, 2014 | 39.37 | 39.46 | 38.93 | 39.25 | 648,629 | -0.20(-0.52%) |
Oct 17, 2014 | 39.28 | 39.59 | 38.99 | 39.45 | 438,984 | +0.33(+0.85%) |
Oct 16, 2014 | 38.32 | 39.27 | 38.25 | 39.12 | 746,742 | +0.17(+0.43%) |
Oct 15, 2014 | 38.92 | 39.14 | 38.46 | 38.95 | 797,755 | -0.39(-0.99%) |
Oct 14, 2014 | 39.06 | 39.58 | 38.72 | 39.34 | 568,670 | +0.45(+1.16%) |
Oct 13, 2014 | 39.13 | 39.59 | 38.86 | 38.89 | 656,397 | -0.28(-0.71%) |
Oct 10, 2014 | 39.38 | 39.65 | 39.17 | 39.17 | 562,347 | -0.12(-0.31%) |
Oct 09, 2014 | 40.02 | 40.08 | 39.27 | 39.29 | 735,662 | -0.82(-2.05%) |
Oct 08, 2014 | 39.83 | 40.24 | 39.71 | 40.11 | 847,868 | +0.30(+0.77%) |
Oct 07, 2014 | 39.87 | 40.06 | 39.67 | 39.80 | 687,861 | -0.25(-0.62%) |
Oct 06, 2014 | 40.29 | 40.39 | 40.00 | 40.05 | 402,873 | -0.08(-0.21%) |
Oct 03, 2014 | 39.81 | 40.19 | 39.66 | 40.14 | 427,957 | +0.57(+1.45%) |
Oct 02, 2014 | 39.52 | 39.77 | 39.42 | 39.56 | 450,113 | +0.02(+0.05%) |
Oct 01, 2014 | 39.46 | 39.82 | 39.30 | 39.54 | 834,059 | +0.02(+0.05%) |
Sep 30, 2014 | 39.38 | 39.73 | 39.17 | 39.53 | 303,898 | +0.07(+0.19%) |
Sep 29, 2014 | 39.35 | 39.57 | 39.08 | 39.45 | 342,513 | -0.18(-0.44%) |
Sep 26, 2014 | 39.35 | 39.76 | 39.14 | 39.63 | 251,967 | +0.37(+0.94%) |
Sep 25, 2014 | 39.62 | 39.62 | 39.19 | 39.26 | 389,414 | -0.37(-0.93%) |
Sep 24, 2014 | 39.15 | 39.74 | 39.11 | 39.63 | 277,273 | +0.44(+1.13%) |
Sep 23, 2014 | 39.49 | 39.64 | 39.18 | 39.18 | 544,171 | -0.36(-0.91%) |
Sep 22, 2014 | 39.87 | 40.17 | 39.54 | 39.54 | 385,985 | -0.37(-0.93%) |
Sep 19, 2014 | 40.14 | 40.19 | 39.82 | 39.91 | 731,689 | -0.16(-0.39%) |
Sep 18, 2014 | 39.60 | 40.11 | 39.55 | 40.07 | 1,039,666 | +0.49(+1.24%) |
Sep 17, 2014 | 39.42 | 39.78 | 39.30 | 39.58 | 463,364 | +0.15(+0.38%) |
Sep 16, 2014 | 39.20 | 39.67 | 39.18 | 39.43 | 665,555 | +0.29(+0.73%) |
Sep 15, 2014 | 38.97 | 39.36 | 38.86 | 39.15 | 453,592 | +0.19(+0.50%) |
Sep 12, 2014 | 39.13 | 39.18 | 38.91 | 38.95 | 342,998 | -0.26(-0.66%) |
Sep 11, 2014 | 38.80 | 39.28 | 38.77 | 39.21 | 540,721 | +0.23(+0.59%) |
Sep 10, 2014 | 38.81 | 39.02 | 38.69 | 38.98 | 386,964 | +0.18(+0.45%) |
Sep 09, 2014 | 38.93 | 39.08 | 38.71 | 38.81 | 405,309 | -0.25(-0.64%) |
Sep 08, 2014 | 39.01 | 39.25 | 38.80 | 39.05 | 362,009 | -0.06(-0.14%) |
Sep 05, 2014 | 39.10 | 39.27 | 38.91 | 39.11 | 404,369 | -0.02(-0.05%) |
Sep 04, 2014 | 39.31 | 39.41 | 39.31 | 39.13 | 557,239 | -0.12(-0.31%) |
Sep 03, 2014 | 39.70 | 39.74 | 39.20 | 39.25 | 554,579 | -0.25(-0.63%) |
Sep 02, 2014 | 39.39 | 39.77 | 39.28 | 39.50 | 656,384 | +0.20(+0.52%) |
Aug 29, 2014 | 39.45 | 39.30 | 39.30 | 39.30 | 531,835 | -0.01(-0.02%) |
Aug 28, 2014 | 39.30 | 39.62 | 39.04 | 39.30 | 481,409 | +0.01(+0.02%) |
Aug 27, 2014 | 39.12 | 39.43 | 38.89 | 39.30 | 1,063,595 | +0.33(+0.85%) |
Aug 26, 2014 | 39.14 | 39.16 | 38.96 | 38.96 | 557,512 | -0.19(-0.50%) |
Aug 25, 2014 | 38.96 | 39.24 | 38.96 | 39.16 | 956,564 | +0.43(+1.12%) |
Aug 22, 2014 | 39.05 | 39.25 | 38.68 | 38.72 | 618,115 | -0.38(-0.97%) |
Aug 21, 2014 | 38.71 | 39.17 | 38.68 | 39.10 | 340,035 | +0.59(+1.54%) |
Aug 20, 2014 | 38.45 | 38.67 | 38.43 | 38.51 | 544,498 | +0.07(+0.19%) |
Aug 19, 2014 | 38.57 | 38.57 | 38.33 | 38.44 | 564,737 | +0.03(+0.07%) |
Aug 18, 2014 | 38.45 | 38.63 | 38.25 | 38.41 | 855,725 | +0.37(+0.97%) |
Aug 15, 2014 | 38.32 | 38.63 | 37.97 | 38.04 | 732,554 | -0.16(-0.41%) |
Aug 14, 2014 | 37.84 | 38.21 | 37.81 | 38.20 | 751,915 | +0.55(+1.45%) |
Aug 13, 2014 | 37.33 | 37.91 | 37.23 | 37.65 | 801,877 | +0.48(+1.29%) |
Aug 12, 2014 | 36.69 | 37.20 | 36.60 | 37.17 | 1,082,542 | +0.45(+1.23%) |
Aug 11, 2014 | 36.73 | 36.94 | 36.55 | 36.72 | 765,047 | +0.19(+0.53%) |
Aug 08, 2014 | 36.45 | 36.76 | 36.25 | 36.52 | 725,207 | +0.03(+0.08%) |
Aug 07, 2014 | 36.56 | 36.72 | 36.23 | 36.49 | 853,261 | -0.03(-0.08%) |
Aug 06, 2014 | 36.22 | 36.89 | 36.22 | 36.52 | 642,819 | +0.05(+0.13%) |
Aug 05, 2014 | 36.70 | 36.84 | 36.25 | 36.48 | 1,034,212 | -0.27(-0.73%) |
Aug 04, 2014 | 37.37 | 37.45 | 36.36 | 36.74 | 1,195,734 | -0.62(-1.65%) |