Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.42 | 39.85 | 38.42 | 39.49 | 835,316 | +1.49(+3.92%) |
Oct 30, 2014 | 37.84 | 38.30 | 37.64 | 38.00 | 526,618 | +0.00(+0.00%) |
Oct 29, 2014 | 37.78 | 38.41 | 37.56 | 38.00 | 481,421 | +0.18(+0.48%) |
Oct 28, 2014 | 37.10 | 37.99 | 36.56 | 37.82 | 527,563 | +0.76(+2.05%) |
Oct 27, 2014 | 37.07 | 36.96 | 36.96 | 37.06 | 640,769 | +0.10(+0.27%) |
Oct 24, 2014 | 38.35 | 38.38 | 36.70 | 36.96 | 443,341 | -1.04(-2.74%) |
Oct 23, 2014 | 37.78 | 38.49 | 37.78 | 38.00 | 420,436 | +0.40(+1.06%) |
Oct 22, 2014 | 36.83 | 38.42 | 36.49 | 37.60 | 1,083,374 | +0.92(+2.51%) |
Oct 21, 2014 | 35.50 | 37.53 | 35.11 | 36.68 | 1,580,056 | +1.68(+4.80%) |
Oct 20, 2014 | 35.01 | 35.69 | 34.92 | 35.00 | 884,579 | -0.03(-0.09%) |
Oct 17, 2014 | 35.76 | 35.79 | 34.10 | 35.03 | 2,772,469 | -2.73(-7.23%) |
Oct 16, 2014 | 37.92 | 38.55 | 37.40 | 37.76 | 598,864 | -0.74(-1.92%) |
Oct 15, 2014 | 37.34 | 38.93 | 36.81 | 38.50 | 672,319 | +0.60(+1.58%) |
Oct 14, 2014 | 38.65 | 38.75 | 36.11 | 37.90 | 1,055,887 | +0.04(+0.11%) |
Oct 13, 2014 | 37.83 | 38.77 | 37.52 | 37.86 | 412,183 | +0.11(+0.29%) |
Oct 10, 2014 | 37.72 | 38.92 | 37.41 | 37.75 | 437,415 | -0.51(-1.33%) |
Oct 09, 2014 | 37.93 | 38.54 | 37.50 | 38.26 | 379,308 | +0.02(+0.05%) |
Oct 08, 2014 | 37.37 | 38.43 | 37.01 | 38.24 | 331,304 | +0.77(+2.05%) |
Oct 07, 2014 | 36.40 | 37.47 | 36.27 | 37.47 | 882,642 | +0.83(+2.27%) |
Oct 06, 2014 | 37.56 | 37.76 | 36.23 | 36.64 | 618,555 | -0.63(-1.69%) |
Oct 03, 2014 | 38.29 | 38.86 | 37.02 | 37.27 | 1,017,509 | -0.92(-2.41%) |
Oct 02, 2014 | 38.15 | 38.76 | 37.74 | 38.19 | 537,576 | -0.11(-0.29%) |
Oct 01, 2014 | 38.65 | 38.83 | 37.51 | 38.30 | 500,764 | -0.27(-0.70%) |
Sep 30, 2014 | 38.83 | 39.05 | 38.44 | 38.57 | 497,735 | -0.30(-0.77%) |
Sep 29, 2014 | 37.81 | 38.94 | 37.50 | 38.87 | 562,934 | +0.98(+2.59%) |
Sep 26, 2014 | 38.29 | 38.36 | 37.59 | 37.89 | 487,213 | -0.14(-0.37%) |
Sep 25, 2014 | 38.37 | 38.50 | 37.23 | 38.03 | 420,673 | -0.36(-0.94%) |
Sep 24, 2014 | 37.98 | 38.54 | 37.64 | 38.39 | 502,682 | +0.51(+1.35%) |
Sep 23, 2014 | 37.80 | 38.64 | 37.59 | 37.88 | 750,870 | -0.09(-0.24%) |
Sep 22, 2014 | 37.29 | 38.13 | 37.25 | 37.97 | 470,095 | +0.46(+1.23%) |
Sep 19, 2014 | 37.99 | 37.99 | 36.85 | 37.51 | 694,340 | -0.21(-0.56%) |
Sep 18, 2014 | 37.99 | 38.33 | 37.07 | 37.72 | 380,540 | -0.40(-1.05%) |
Sep 17, 2014 | 37.90 | 38.48 | 37.64 | 38.12 | 986,584 | +0.11(+0.29%) |
Sep 16, 2014 | 36.44 | 38.03 | 36.10 | 38.01 | 1,154,000 | +1.61(+4.42%) |
Sep 15, 2014 | 36.04 | 36.60 | 36.01 | 36.40 | 1,054,118 | -0.13(-0.36%) |
Sep 12, 2014 | 36.23 | 36.71 | 36.01 | 36.53 | 379,411 | -0.04(-0.11%) |
Sep 11, 2014 | 36.32 | 37.10 | 36.23 | 36.57 | 1,061,376 | +0.01(+0.03%) |
Sep 10, 2014 | 36.48 | 36.60 | 35.45 | 36.56 | 740,472 | -0.02(-0.05%) |
Sep 09, 2014 | 36.60 | 36.94 | 36.44 | 36.58 | 720,333 | -0.26(-0.71%) |
Sep 08, 2014 | 36.06 | 36.88 | 36.06 | 36.84 | 498,277 | +0.55(+1.52%) |
Sep 05, 2014 | 35.73 | 36.37 | 35.73 | 36.29 | 518,646 | +0.48(+1.34%) |
Sep 04, 2014 | 35.61 | 36.12 | 35.60 | 35.81 | 399,227 | +0.13(+0.36%) |
Sep 03, 2014 | 35.65 | 35.90 | 35.41 | 35.68 | 1,369,556 | +0.24(+0.68%) |
Sep 02, 2014 | 36.15 | 36.49 | 35.22 | 35.44 | 813,658 | -0.75(-2.07%) |
Aug 29, 2014 | 36.01 | 36.19 | 36.19 | 36.19 | 370,500 | +0.18(+0.50%) |
Aug 28, 2014 | 35.71 | 36.60 | 35.58 | 36.01 | 523,904 | +0.23(+0.64%) |
Aug 27, 2014 | 36.14 | 36.14 | 35.51 | 35.78 | 796,175 | -0.47(-1.30%) |
Aug 26, 2014 | 36.70 | 36.80 | 36.01 | 36.25 | 671,963 | -0.27(-0.74%) |
Aug 25, 2014 | 36.57 | 36.86 | 36.08 | 36.52 | 778,294 | +0.01(+0.03%) |
Aug 22, 2014 | 37.15 | 37.36 | 36.37 | 36.51 | 902,472 | -0.78(-2.09%) |
Aug 21, 2014 | 37.25 | 37.80 | 37.00 | 37.29 | 395,084 | -0.22(-0.59%) |
Aug 20, 2014 | 37.14 | 37.97 | 36.88 | 37.51 | 518,535 | +0.23(+0.62%) |
Aug 19, 2014 | 37.19 | 37.56 | 36.70 | 37.28 | 355,232 | +0.07(+0.19%) |
Aug 18, 2014 | 36.25 | 37.30 | 35.88 | 37.21 | 889,734 | +0.99(+2.73%) |
Aug 15, 2014 | 36.09 | 36.51 | 35.59 | 36.22 | 1,046,176 | +0.13(+0.36%) |
Aug 14, 2014 | 35.77 | 36.84 | 35.77 | 36.09 | 1,168,417 | +0.05(+0.14%) |
Aug 13, 2014 | 35.07 | 36.23 | 34.33 | 36.04 | 3,499,960 | -2.96(-7.59%) |
Aug 12, 2014 | 38.31 | 39.67 | 37.35 | 39.00 | 1,817,694 | +0.73(+1.91%) |
Aug 11, 2014 | 38.06 | 38.51 | 37.30 | 38.27 | 1,069,360 | +0.53(+1.40%) |
Aug 08, 2014 | 37.19 | 37.89 | 37.07 | 37.74 | 642,479 | +0.41(+1.10%) |
Aug 07, 2014 | 37.07 | 37.94 | 36.97 | 37.33 | 678,986 | +0.43(+1.17%) |
Aug 06, 2014 | 36.72 | 37.27 | 36.50 | 36.90 | 582,308 | -0.09(-0.24%) |
Aug 05, 2014 | 36.96 | 37.32 | 36.30 | 36.99 | 669,070 | -0.18(-0.48%) |
Aug 04, 2014 | 37.25 | 37.65 | 36.69 | 37.17 | 468,845 | +0.05(+0.13%) |