Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.03 | 39.13 | 38.81 | 39.12 | 3,862 | +0.10(+0.26%) |
Oct 30, 2014 | 39.41 | 39.41 | 39.02 | 39.02 | 1,587 | -0.70(-1.76%) |
Oct 29, 2014 | 39.43 | 39.73 | 39.43 | 39.72 | 1,132 | -0.03(-0.08%) |
Oct 28, 2014 | 39.75 | 39.75 | 39.75 | 39.75 | 296 | +0.24(+0.61%) |
Oct 27, 2014 | 39.45 | 39.51 | 39.45 | 39.51 | 951 | -0.12(-0.31%) |
Oct 24, 2014 | 38.02 | 39.74 | 38.02 | 39.63 | 847 | -0.05(-0.12%) |
Oct 23, 2014 | 39.77 | 39.80 | 39.66 | 39.68 | 1,797 | +0.35(+0.89%) |
Oct 22, 2014 | 39.84 | 39.90 | 39.28 | 39.33 | 4,933 | -0.36(-0.90%) |
Oct 21, 2014 | 38.02 | 39.92 | 38.02 | 39.69 | 3,910 | +0.45(+1.14%) |
Oct 20, 2014 | 39.18 | 39.24 | 39.18 | 39.24 | 200 | +0.31(+0.80%) |
Oct 17, 2014 | 39.47 | 39.56 | 38.22 | 38.93 | 3,380 | -0.01(-0.03%) |
Oct 16, 2014 | 39.31 | 39.31 | 38.94 | 38.94 | 653 | +2.23(+6.08%) |
Oct 15, 2014 | 35.96 | 36.72 | 35.96 | 36.71 | 6,563 | +0.51(+1.41%) |
Oct 14, 2014 | 36.47 | 36.50 | 34.82 | 36.20 | 4,991 | -0.18(-0.50%) |
Oct 13, 2014 | 38.17 | 38.40 | 36.38 | 36.38 | 3,941 | -1.83(-4.79%) |
Oct 10, 2014 | 38.61 | 38.64 | 37.56 | 38.21 | 9,650 | -0.90(-2.30%) |
Oct 09, 2014 | 39.82 | 39.82 | 39.11 | 39.11 | 535 | -0.84(-2.11%) |
Oct 08, 2014 | 39.77 | 40.04 | 39.77 | 39.95 | 3,675 | -0.97(-2.37%) |
Oct 07, 2014 | 41.07 | 41.24 | 40.92 | 40.92 | 742 | -0.71(-1.70%) |
Oct 06, 2014 | 41.63 | 41.63 | 41.63 | 41.63 | 115 | +0.08(+0.18%) |
Oct 03, 2014 | 41.61 | 41.61 | 41.50 | 41.55 | 1,200 | +0.35(+0.85%) |
Oct 02, 2014 | 41.43 | 41.43 | 40.61 | 41.20 | 1,152 | -0.71(-1.70%) |
Oct 01, 2014 | 42.16 | 42.16 | 41.91 | 41.91 | 1,551 | +0.01(+0.03%) |
Sep 30, 2014 | 41.13 | 41.90 | 41.13 | 41.90 | 2,765 | +0.85(+2.07%) |
Sep 29, 2014 | 41.05 | 41.05 | 41.05 | 41.05 | 187 | -0.14(-0.34%) |
Sep 26, 2014 | 40.39 | 41.19 | 40.39 | 41.19 | 1,699 | +0.55(+1.35%) |
Sep 25, 2014 | 40.89 | 40.89 | 40.57 | 40.64 | 632 | -0.21(-0.51%) |
Sep 24, 2014 | 40.62 | 40.85 | 40.58 | 40.85 | 1,705 | -0.04(-0.10%) |
Sep 23, 2014 | 41.41 | 41.41 | 40.89 | 40.89 | 1,075 | -0.82(-1.97%) |
Sep 22, 2014 | 41.71 | 41.71 | 41.71 | 41.71 | 5 | +0.00(+0.00%) |
Sep 19, 2014 | 41.71 | 41.71 | 41.71 | 41.71 | 169 | +0.40(+0.96%) |
Sep 18, 2014 | 41.57 | 41.57 | 41.22 | 41.31 | 500 | -0.15(-0.36%) |
Sep 17, 2014 | 41.51 | 41.51 | 41.46 | 41.46 | 1,161 | +0.06(+0.14%) |
Sep 16, 2014 | 41.51 | 41.51 | 41.40 | 41.40 | 681 | +0.30(+0.73%) |
Sep 15, 2014 | 41.25 | 41.25 | 41.00 | 41.10 | 590 | -1.00(-2.38%) |
Sep 12, 2014 | 42.10 | 42.10 | 42.10 | 42.10 | 302 | -0.03(-0.07%) |
Sep 11, 2014 | 42.10 | 42.13 | 42.10 | 42.13 | 252 | -0.23(-0.54%) |
Sep 10, 2014 | 42.28 | 42.36 | 42.28 | 42.36 | 1,824 | +0.17(+0.40%) |
Sep 09, 2014 | 42.94 | 42.94 | 42.19 | 42.19 | 2,822 | -0.09(-0.21%) |
Sep 08, 2014 | 42.27 | 42.28 | 42.27 | 42.28 | 780 | +0.27(+0.64%) |
Sep 05, 2014 | 42.01 | 42.01 | 42.01 | 42.01 | 124 | +0.00(+0.00%) |
Sep 04, 2014 | 42.33 | 42.34 | 42.01 | 42.01 | 2,437 | -0.48(-1.13%) |
Sep 03, 2014 | 42.61 | 42.61 | 42.45 | 42.49 | 5,020 | -0.01(-0.02%) |
Sep 02, 2014 | 42.59 | 42.59 | 42.48 | 42.50 | 1,774 | -0.20(-0.47%) |
Aug 29, 2014 | 42.53 | 42.70 | 42.70 | 42.70 | 2,100 | +0.51(+1.21%) |
Aug 28, 2014 | 42.21 | 42.21 | 42.19 | 42.19 | 1,232 | -0.01(-0.02%) |
Aug 27, 2014 | 42.05 | 42.20 | 42.05 | 42.20 | 2,451 | +0.33(+0.78%) |
Aug 26, 2014 | 41.73 | 41.88 | 41.73 | 41.88 | 408 | +0.26(+0.64%) |
Aug 25, 2014 | 41.66 | 41.66 | 41.61 | 41.61 | 1,253 | +0.23(+0.56%) |
Aug 22, 2014 | 41.38 | 41.38 | 41.38 | 41.38 | 160 | +0.00(+0.00%) |
Aug 21, 2014 | 41.38 | 41.38 | 41.38 | 41.38 | 110 | +0.00(+0.00%) |
Aug 20, 2014 | 41.03 | 41.38 | 41.01 | 41.38 | 854 | +0.25(+0.60%) |
Aug 19, 2014 | 41.13 | 41.13 | 41.13 | 41.13 | 268 | +0.07(+0.18%) |
Aug 18, 2014 | 41.18 | 41.18 | 41.06 | 41.06 | 345 | -0.00(-0.00%) |
Aug 15, 2014 | 41.06 | 40.66 | 40.66 | 41.06 | 572 | +0.40(+0.98%) |
Aug 14, 2014 | 40.45 | 40.75 | 40.45 | 40.66 | 3,720 | +0.16(+0.40%) |
Aug 13, 2014 | 40.32 | 40.53 | 40.32 | 40.50 | 1,816 | +0.40(+1.00%) |
Aug 12, 2014 | 40.11 | 40.11 | 40.11 | 40.10 | 599 | -0.05(-0.12%) |
Aug 11, 2014 | 40.14 | 40.15 | 40.05 | 40.15 | 1,520 | +1.48(+3.83%) |
Aug 08, 2014 | 38.53 | 38.67 | 38.53 | 38.67 | 840 | +0.05(+0.12%) |
Aug 07, 2014 | 38.65 | 38.65 | 38.62 | 38.62 | 229 | +0.01(+0.04%) |
Aug 06, 2014 | 38.61 | 38.61 | 38.61 | 38.61 | 278 | -0.65(-1.66%) |
Aug 05, 2014 | 39.33 | 39.33 | 39.24 | 39.26 | 637 | +0.50(+1.29%) |
Aug 04, 2014 | 38.36 | 38.76 | 37.57 | 38.76 | 2,552 | +0.12(+0.31%) |