Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.59 | 37.76 | 36.13 | 37.71 | 2,674,926 | +0.83(+2.26%) |
Oct 30, 2014 | 36.73 | 37.43 | 36.05 | 36.88 | 4,248,173 | +0.15(+0.40%) |
Oct 29, 2014 | 37.60 | 37.84 | 36.23 | 36.73 | 3,532,278 | -0.45(-1.20%) |
Oct 28, 2014 | 36.25 | 37.22 | 35.85 | 37.18 | 1,582,934 | +1.23(+3.42%) |
Oct 27, 2014 | 36.25 | 36.33 | 36.84 | 35.95 | 2,111,171 | -0.89(-2.42%) |
Oct 24, 2014 | 37.33 | 37.44 | 36.71 | 36.84 | 2,405,905 | -0.63(-1.68%) |
Oct 23, 2014 | 37.20 | 37.83 | 36.96 | 37.47 | 1,594,007 | +0.70(+1.90%) |
Oct 22, 2014 | 37.83 | 38.19 | 36.75 | 36.77 | 1,714,190 | -0.97(-2.56%) |
Oct 21, 2014 | 36.87 | 37.76 | 36.86 | 37.74 | 2,010,560 | +1.19(+3.27%) |
Oct 20, 2014 | 36.29 | 36.51 | 35.84 | 36.54 | 2,526,315 | +0.19(+0.52%) |
Oct 17, 2014 | 37.34 | 37.37 | 36.22 | 36.35 | 3,887,629 | -0.30(-0.81%) |
Oct 16, 2014 | 35.28 | 36.90 | 35.16 | 36.65 | 4,121,647 | +0.54(+1.51%) |
Oct 15, 2014 | 35.25 | 36.23 | 34.88 | 36.10 | 4,487,574 | +0.41(+1.15%) |
Oct 14, 2014 | 36.05 | 36.95 | 35.46 | 35.69 | 3,376,341 | -0.18(-0.51%) |
Oct 13, 2014 | 37.46 | 37.98 | 35.86 | 35.88 | 3,127,220 | -1.69(-4.49%) |
Oct 10, 2014 | 37.86 | 38.41 | 37.38 | 37.57 | 3,483,285 | -0.52(-1.35%) |
Oct 09, 2014 | 38.82 | 39.01 | 37.94 | 38.08 | 3,658,157 | -1.12(-2.86%) |
Oct 08, 2014 | 38.32 | 39.25 | 37.95 | 39.21 | 2,826,051 | +0.79(+2.06%) |
Oct 07, 2014 | 38.49 | 38.89 | 38.38 | 38.41 | 2,057,127 | -0.40(-1.02%) |
Oct 06, 2014 | 38.92 | 39.16 | 38.39 | 38.81 | 1,702,206 | -0.08(-0.20%) |
Oct 03, 2014 | 39.35 | 39.42 | 38.67 | 38.89 | 1,637,790 | -0.47(-1.20%) |
Oct 02, 2014 | 39.13 | 39.70 | 38.51 | 39.36 | 2,121,394 | -0.29(-0.73%) |
Oct 01, 2014 | 40.21 | 40.25 | 39.64 | 39.65 | 3,498,940 | -0.55(-1.37%) |
Sep 30, 2014 | 40.26 | 41.25 | 40.10 | 40.20 | 3,963,877 | -0.06(-0.16%) |
Sep 29, 2014 | 39.86 | 40.40 | 39.56 | 40.26 | 1,588,585 | -0.04(-0.11%) |
Sep 26, 2014 | 39.72 | 40.51 | 39.71 | 40.31 | 1,309,307 | +0.62(+1.57%) |
Sep 25, 2014 | 40.48 | 40.48 | 39.69 | 39.69 | 1,339,514 | -0.78(-1.92%) |
Sep 24, 2014 | 40.66 | 40.69 | 39.93 | 40.46 | 1,877,371 | -0.20(-0.49%) |
Sep 23, 2014 | 40.36 | 41.04 | 40.29 | 40.66 | 1,977,900 | +0.29(+0.72%) |
Sep 22, 2014 | 40.38 | 40.58 | 40.17 | 40.37 | 1,081,874 | -0.50(-1.23%) |
Sep 19, 2014 | 40.96 | 41.02 | 40.63 | 40.87 | 1,825,437 | +0.11(+0.28%) |
Sep 18, 2014 | 41.18 | 41.29 | 40.67 | 40.76 | 1,107,528 | -0.40(-0.98%) |
Sep 17, 2014 | 41.32 | 41.52 | 41.11 | 41.16 | 1,278,751 | -0.16(-0.38%) |
Sep 16, 2014 | 40.97 | 41.68 | 40.86 | 41.32 | 1,709,442 | +0.39(+0.95%) |
Sep 15, 2014 | 40.29 | 40.97 | 40.09 | 40.93 | 1,971,756 | +0.47(+1.17%) |
Sep 12, 2014 | 40.81 | 40.90 | 40.33 | 40.46 | 1,000,435 | -0.52(-1.28%) |
Sep 11, 2014 | 40.85 | 41.18 | 40.57 | 40.98 | 1,676,004 | -0.23(-0.55%) |
Sep 10, 2014 | 41.31 | 41.31 | 40.83 | 41.20 | 1,163,799 | -0.19(-0.46%) |
Sep 09, 2014 | 41.71 | 41.80 | 41.13 | 41.40 | 1,190,483 | -0.28(-0.66%) |
Sep 08, 2014 | 42.08 | 42.10 | 41.23 | 41.67 | 1,497,738 | -0.67(-1.58%) |
Sep 05, 2014 | 42.19 | 42.40 | 41.90 | 42.34 | 1,430,737 | +0.18(+0.44%) |
Sep 04, 2014 | 43.19 | 43.19 | 41.95 | 42.16 | 1,860,371 | -1.07(-2.48%) |
Sep 03, 2014 | 43.38 | 43.58 | 43.17 | 43.23 | 1,322,470 | +0.17(+0.39%) |
Sep 02, 2014 | 44.01 | 44.01 | 42.85 | 43.06 | 1,339,098 | -1.07(-2.42%) |
Aug 29, 2014 | 43.46 | 44.13 | 44.13 | 44.13 | 1,827,289 | +0.96(+2.23%) |
Aug 28, 2014 | 42.91 | 43.37 | 42.75 | 43.17 | 1,037,804 | +0.23(+0.53%) |
Aug 27, 2014 | 43.27 | 43.33 | 42.86 | 42.94 | 1,013,794 | -0.24(-0.56%) |
Aug 26, 2014 | 43.37 | 43.76 | 43.18 | 43.18 | 1,044,636 | -0.11(-0.24%) |
Aug 25, 2014 | 43.14 | 43.37 | 43.05 | 43.29 | 842,141 | +0.30(+0.71%) |
Aug 22, 2014 | 43.18 | 43.18 | 42.63 | 42.98 | 874,839 | -0.33(-0.77%) |
Aug 21, 2014 | 42.74 | 43.38 | 42.71 | 43.32 | 1,104,483 | +0.50(+1.17%) |
Aug 20, 2014 | 42.73 | 42.85 | 42.42 | 42.81 | 1,175,051 | +0.09(+0.21%) |
Aug 19, 2014 | 42.92 | 43.10 | 42.71 | 42.72 | 1,929,809 | -0.05(-0.12%) |
Aug 18, 2014 | 42.79 | 42.91 | 42.51 | 42.77 | 1,790,459 | +0.06(+0.15%) |
Aug 15, 2014 | 42.53 | 42.77 | 42.38 | 42.71 | 1,415,444 | +0.42(+1.00%) |
Aug 14, 2014 | 42.30 | 42.45 | 42.20 | 42.29 | 1,388,744 | +0.13(+0.32%) |
Aug 13, 2014 | 42.52 | 42.75 | 42.05 | 42.15 | 1,673,363 | -0.19(-0.45%) |
Aug 12, 2014 | 42.75 | 42.89 | 42.16 | 42.34 | 1,241,240 | -0.59(-1.37%) |
Aug 11, 2014 | 43.32 | 43.44 | 42.90 | 42.93 | 1,030,031 | -0.13(-0.31%) |
Aug 08, 2014 | 42.49 | 43.10 | 42.38 | 43.06 | 1,581,029 | +0.67(+1.57%) |
Aug 07, 2014 | 43.32 | 44.18 | 42.22 | 42.40 | 2,123,387 | -0.34(-0.79%) |
Aug 06, 2014 | 42.45 | 43.07 | 42.26 | 42.73 | 1,934,879 | +0.13(+0.30%) |
Aug 05, 2014 | 43.25 | 43.46 | 42.41 | 42.61 | 2,174,206 | -0.97(-2.22%) |
Aug 04, 2014 | 43.17 | 43.64 | 42.91 | 43.58 | 1,837,966 | +0.37(+0.85%) |