Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.88 | 36.88 | 36.30 | 36.74 | 1,699,852 | +0.30(+0.82%) |
Oct 30, 2014 | 36.54 | 36.66 | 36.04 | 36.44 | 1,865,313 | -0.31(-0.84%) |
Oct 29, 2014 | 37.57 | 37.93 | 36.60 | 36.75 | 2,131,513 | -0.78(-2.08%) |
Oct 28, 2014 | 37.41 | 38.25 | 36.91 | 37.53 | 3,033,373 | +0.51(+1.39%) |
Oct 27, 2014 | 37.29 | 37.56 | 37.56 | 37.02 | 1,519,566 | -0.55(-1.46%) |
Oct 24, 2014 | 37.33 | 37.75 | 37.02 | 37.56 | 1,147,346 | +0.25(+0.67%) |
Oct 23, 2014 | 37.08 | 37.53 | 37.00 | 37.32 | 1,561,147 | +0.85(+2.32%) |
Oct 22, 2014 | 37.16 | 37.57 | 36.45 | 36.47 | 1,261,434 | -0.60(-1.61%) |
Oct 21, 2014 | 36.29 | 37.17 | 36.10 | 37.07 | 1,352,480 | +1.08(+3.00%) |
Oct 20, 2014 | 36.07 | 36.08 | 35.80 | 35.99 | 2,254,783 | -0.11(-0.30%) |
Oct 17, 2014 | 37.66 | 37.70 | 36.03 | 36.10 | 2,956,569 | -1.41(-3.76%) |
Oct 16, 2014 | 36.60 | 37.70 | 36.50 | 37.51 | 2,058,031 | +0.38(+1.03%) |
Oct 15, 2014 | 35.81 | 37.38 | 35.60 | 37.12 | 2,924,177 | +0.95(+2.64%) |
Oct 14, 2014 | 35.35 | 37.05 | 35.26 | 36.17 | 2,646,290 | +1.06(+3.02%) |
Oct 13, 2014 | 35.01 | 35.81 | 34.93 | 35.11 | 2,621,440 | +0.22(+0.62%) |
Oct 10, 2014 | 34.95 | 35.58 | 34.83 | 34.89 | 2,283,762 | -0.13(-0.38%) |
Oct 09, 2014 | 35.35 | 35.58 | 35.08 | 35.03 | 2,644,463 | -0.42(-1.19%) |
Oct 08, 2014 | 35.39 | 35.66 | 34.69 | 35.45 | 5,289,765 | +0.51(+1.47%) |
Oct 07, 2014 | 36.90 | 37.27 | 34.83 | 34.94 | 8,746,541 | -4.12(-10.55%) |
Oct 06, 2014 | 38.75 | 39.28 | 38.62 | 39.06 | 1,947,724 | +0.55(+1.42%) |
Oct 03, 2014 | 38.26 | 38.57 | 38.17 | 38.51 | 2,374,122 | +0.57(+1.51%) |
Oct 02, 2014 | 37.55 | 38.10 | 37.42 | 37.94 | 2,826,497 | +0.36(+0.97%) |
Oct 01, 2014 | 37.51 | 38.04 | 37.32 | 37.57 | 2,025,821 | -0.12(-0.33%) |
Sep 30, 2014 | 38.24 | 38.60 | 37.67 | 37.70 | 2,036,965 | -0.43(-1.13%) |
Sep 29, 2014 | 37.85 | 38.19 | 37.51 | 38.13 | 1,375,801 | -0.07(-0.17%) |
Sep 26, 2014 | 37.69 | 38.25 | 37.62 | 38.19 | 1,453,520 | +0.51(+1.34%) |
Sep 25, 2014 | 37.75 | 37.90 | 37.58 | 37.69 | 1,860,909 | -0.30(-0.79%) |
Sep 24, 2014 | 37.95 | 38.15 | 37.79 | 37.99 | 1,402,124 | +0.04(+0.11%) |
Sep 23, 2014 | 37.61 | 38.00 | 37.37 | 37.95 | 1,772,819 | +0.20(+0.53%) |
Sep 22, 2014 | 37.97 | 38.04 | 37.68 | 37.75 | 1,109,104 | -0.47(-1.24%) |
Sep 19, 2014 | 38.65 | 38.69 | 38.00 | 38.22 | 1,730,839 | -0.27(-0.69%) |
Sep 18, 2014 | 38.50 | 38.63 | 38.34 | 38.48 | 873,808 | +0.01(+0.02%) |
Sep 17, 2014 | 38.67 | 38.92 | 38.44 | 38.48 | 1,210,967 | -0.02(-0.06%) |
Sep 16, 2014 | 38.82 | 38.96 | 38.46 | 38.50 | 1,689,725 | -0.51(-1.30%) |
Sep 15, 2014 | 38.63 | 39.11 | 38.43 | 39.01 | 871,916 | +0.22(+0.56%) |
Sep 12, 2014 | 38.94 | 39.16 | 38.66 | 38.79 | 1,044,175 | -0.30(-0.76%) |
Sep 11, 2014 | 39.03 | 39.25 | 38.75 | 39.09 | 1,095,764 | -0.17(-0.42%) |
Sep 10, 2014 | 39.57 | 39.73 | 39.12 | 39.26 | 1,338,999 | -0.32(-0.80%) |
Sep 09, 2014 | 39.79 | 39.85 | 39.49 | 39.57 | 1,021,864 | -0.33(-0.83%) |
Sep 08, 2014 | 39.91 | 40.05 | 39.70 | 39.90 | 562,395 | -0.12(-0.29%) |
Sep 05, 2014 | 40.05 | 40.08 | 39.71 | 40.02 | 778,928 | -0.13(-0.33%) |
Sep 04, 2014 | 40.01 | 40.71 | 40.01 | 40.15 | 1,199,882 | +0.18(+0.46%) |
Sep 03, 2014 | 40.24 | 40.69 | 39.84 | 39.97 | 1,200,593 | -0.10(-0.25%) |
Sep 02, 2014 | 40.50 | 40.72 | 39.94 | 40.07 | 1,094,304 | -0.43(-1.06%) |
Aug 29, 2014 | 40.13 | 40.50 | 40.50 | 40.50 | 1,600,767 | +0.51(+1.26%) |
Aug 28, 2014 | 40.04 | 40.18 | 39.81 | 39.99 | 1,338,297 | -0.23(-0.58%) |
Aug 27, 2014 | 40.21 | 40.61 | 40.15 | 40.23 | 1,407,202 | +0.07(+0.19%) |
Aug 26, 2014 | 40.38 | 40.27 | 40.13 | 40.15 | 959,957 | -0.12(-0.29%) |
Aug 25, 2014 | 40.42 | 40.55 | 40.20 | 40.27 | 898,507 | +0.14(+0.35%) |
Aug 22, 2014 | 40.17 | 40.62 | 39.91 | 40.13 | 1,593,730 | -0.70(-1.73%) |
Aug 21, 2014 | 40.68 | 41.18 | 40.31 | 40.83 | 1,429,132 | +0.33(+0.82%) |
Aug 20, 2014 | 40.51 | 40.68 | 40.20 | 40.50 | 1,419,738 | -0.07(-0.16%) |
Aug 19, 2014 | 40.75 | 40.83 | 40.45 | 40.57 | 1,502,237 | -0.31(-0.75%) |
Aug 18, 2014 | 40.37 | 40.89 | 40.37 | 40.87 | 1,309,675 | +0.66(+1.65%) |
Aug 15, 2014 | 40.47 | 40.67 | 39.99 | 40.21 | 1,017,399 | -0.20(-0.49%) |
Aug 14, 2014 | 39.99 | 40.41 | 39.74 | 40.41 | 1,451,830 | +0.51(+1.29%) |
Aug 13, 2014 | 40.75 | 40.86 | 39.86 | 39.89 | 1,746,826 | -0.96(-2.35%) |
Aug 12, 2014 | 40.71 | 40.95 | 40.57 | 40.86 | 1,552,729 | +0.16(+0.39%) |
Aug 11, 2014 | 40.67 | 40.85 | 40.42 | 40.70 | 1,086,936 | +0.32(+0.80%) |
Aug 08, 2014 | 39.99 | 40.40 | 39.83 | 40.38 | 1,102,087 | +0.50(+1.24%) |
Aug 07, 2014 | 40.07 | 40.34 | 39.84 | 39.88 | 1,165,299 | +0.02(+0.04%) |
Aug 06, 2014 | 39.79 | 40.29 | 39.73 | 39.86 | 1,539,698 | -0.08(-0.21%) |
Aug 05, 2014 | 39.68 | 40.24 | 39.53 | 39.95 | 2,904,991 | +0.13(+0.33%) |
Aug 04, 2014 | 39.85 | 40.19 | 39.51 | 39.81 | 2,519,366 | -0.09(-0.23%) |