Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.57 | 42.57 | 42.57 | 42.57 | 120 | +0.10(+0.24%) |
Oct 30, 2014 | 42.62 | 42.62 | 42.47 | 42.47 | 540 | -0.20(-0.47%) |
Oct 29, 2014 | 42.77 | 42.77 | 42.64 | 42.67 | 1,562 | +0.00(+0.00%) |
Oct 27, 2014 | 42.64 | 42.77 | 42.64 | 42.67 | 50 | +0.02(+0.05%) |
Oct 24, 2014 | 42.99 | 42.99 | 42.65 | 42.65 | 897 | -0.15(-0.35%) |
Oct 23, 2014 | 42.79 | 42.80 | 42.78 | 42.80 | 1,100 | +0.15(+0.35%) |
Oct 22, 2014 | 42.52 | 42.65 | 42.52 | 42.65 | 2,000 | +0.00(+0.00%) |
Oct 21, 2014 | 42.65 | 42.65 | 42.65 | 42.65 | 175 | +0.13(+0.31%) |
Oct 20, 2014 | 42.51 | 42.86 | 42.51 | 42.52 | 650 | +0.11(+0.26%) |
Oct 17, 2014 | 42.50 | 42.50 | 42.50 | 42.41 | 831 | -0.23(-0.53%) |
Oct 16, 2014 | 42.05 | 42.64 | 42.05 | 42.64 | 1,720 | +0.07(+0.16%) |
Oct 15, 2014 | 41.78 | 42.99 | 41.78 | 42.57 | 2,300 | -0.34(-0.80%) |
Oct 14, 2014 | 42.62 | 42.91 | 42.62 | 42.91 | 1,420 | +0.26(+0.61%) |
Oct 13, 2014 | 42.44 | 42.65 | 42.44 | 42.65 | 850 | -0.01(-0.03%) |
Oct 09, 2014 | 42.75 | 42.75 | 42.57 | 42.66 | 45 | +0.13(+0.31%) |
Oct 08, 2014 | 42.55 | 42.55 | 42.52 | 42.53 | 770 | -0.37(-0.86%) |
Oct 07, 2014 | 42.64 | 42.90 | 42.59 | 42.90 | 2,200 | +0.30(+0.71%) |
Oct 06, 2014 | 42.65 | 42.80 | 42.56 | 42.60 | 4,243 | -0.10(-0.23%) |
Oct 03, 2014 | 42.78 | 42.85 | 42.70 | 42.70 | 3,028 | -0.07(-0.16%) |
Oct 02, 2014 | 42.21 | 42.90 | 42.20 | 42.77 | 7,950 | +0.17(+0.40%) |
Oct 01, 2014 | 41.66 | 43.00 | 41.60 | 42.60 | 5,567 | +0.12(+0.28%) |
Sep 30, 2014 | 42.53 | 42.53 | 42.48 | 42.48 | 525 | -0.32(-0.75%) |
Sep 29, 2014 | 42.80 | 42.80 | 42.55 | 42.80 | 1,410 | +0.00(+0.00%) |
Sep 26, 2014 | 42.60 | 42.91 | 42.50 | 42.80 | 6,457 | +0.00(+0.00%) |
Sep 25, 2014 | 42.62 | 42.80 | 42.56 | 42.80 | 3,838 | -0.20(-0.47%) |
Sep 24, 2014 | 42.53 | 43.00 | 42.52 | 43.00 | 1,651 | +0.40(+0.94%) |
Sep 23, 2014 | 42.55 | 43.00 | 42.55 | 42.60 | 807 | +0.12(+0.28%) |
Sep 22, 2014 | 42.56 | 43.00 | 42.48 | 42.48 | 4,808 | -0.12(-0.28%) |
Sep 19, 2014 | 42.33 | 42.60 | 42.33 | 42.60 | 1,471 | -0.23(-0.54%) |
Sep 18, 2014 | 42.49 | 42.83 | 42.49 | 42.83 | 1,136 | -0.02(-0.05%) |
Sep 17, 2014 | 42.62 | 42.85 | 42.53 | 42.85 | 802 | +0.36(+0.85%) |
Sep 16, 2014 | 42.51 | 42.65 | 42.49 | 42.49 | 4,390 | -0.06(-0.14%) |
Sep 15, 2014 | 42.56 | 42.56 | 42.45 | 42.55 | 8,045 | -0.08(-0.19%) |
Sep 12, 2014 | 42.80 | 42.80 | 42.54 | 42.63 | 3,200 | -0.17(-0.40%) |
Sep 11, 2014 | 42.39 | 42.80 | 42.25 | 42.80 | 1,614 | +0.00(+0.00%) |
Sep 10, 2014 | 42.75 | 42.80 | 42.75 | 42.80 | 692 | +0.16(+0.38%) |
Sep 09, 2014 | 42.53 | 42.80 | 42.65 | 42.64 | 1,961 | -0.01(-0.02%) |
Sep 08, 2014 | 42.57 | 42.70 | 42.57 | 42.65 | 3,769 | +0.13(+0.31%) |
Sep 05, 2014 | 42.26 | 42.52 | 42.26 | 42.52 | 640 | -0.06(-0.14%) |
Sep 04, 2014 | 42.58 | 42.58 | 42.58 | 42.58 | 20 | -0.00(-0.00%) |
Sep 03, 2014 | 42.80 | 42.80 | 42.58 | 42.58 | 288 | +0.14(+0.33%) |
Sep 02, 2014 | 42.76 | 42.76 | 42.42 | 42.44 | 4,134 | -0.26(-0.61%) |
Aug 29, 2014 | 42.01 | 42.70 | 42.70 | 42.70 | 2,800 | +0.28(+0.66%) |
Aug 28, 2014 | 42.37 | 42.70 | 42.37 | 42.42 | 2,490 | -0.03(-0.07%) |
Aug 27, 2014 | 42.55 | 42.81 | 42.40 | 42.45 | 5,067 | +0.07(+0.17%) |
Aug 26, 2014 | 42.66 | 42.66 | 42.38 | 42.38 | 812 | -0.28(-0.66%) |
Aug 25, 2014 | 42.32 | 42.66 | 42.48 | 42.66 | 1,300 | +0.18(+0.42%) |
Aug 22, 2014 | 42.52 | 42.52 | 42.48 | 42.48 | 669 | +0.06(+0.14%) |
Aug 21, 2014 | 42.60 | 42.60 | 42.60 | 42.42 | 1,730 | -0.18(-0.42%) |
Aug 20, 2014 | 42.47 | 42.60 | 42.47 | 42.60 | 374 | -0.07(-0.16%) |
Aug 19, 2014 | 42.46 | 42.75 | 42.46 | 42.67 | 2,515 | -0.18(-0.42%) |
Aug 18, 2014 | 42.65 | 42.85 | 42.65 | 42.85 | 829 | +0.42(+0.99%) |
Aug 15, 2014 | 42.43 | 42.43 | 42.43 | 42.43 | 90 | -0.00(-0.00%) |
Aug 14, 2014 | 42.48 | 42.48 | 42.40 | 42.43 | 1,020 | +0.01(+0.03%) |
Aug 13, 2014 | 42.42 | 42.42 | 42.42 | 42.42 | 10 | +0.00(+0.00%) |
Aug 12, 2014 | 42.31 | 42.42 | 42.31 | 42.42 | 443 | -0.09(-0.21%) |
Aug 11, 2014 | 42.32 | 42.60 | 42.32 | 42.51 | 1,480 | -0.04(-0.09%) |
Aug 08, 2014 | 42.60 | 42.60 | 42.55 | 42.55 | 351 | +0.05(+0.12%) |
Aug 07, 2014 | 42.33 | 42.50 | 42.33 | 42.50 | 2,862 | -0.05(-0.12%) |
Aug 06, 2014 | 42.34 | 42.65 | 42.34 | 42.55 | 5,435 | +0.14(+0.32%) |
Aug 05, 2014 | 42.40 | 42.41 | 42.35 | 42.41 | 1,602 | +0.00(+0.01%) |
Aug 04, 2014 | 42.36 | 42.51 | 42.36 | 42.41 | 3,040 | +0.08(+0.19%) |