Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.67 | 42.69 | 42.58 | 42.65 | 131,016 | -0.02(-0.04%) |
Oct 30, 2014 | 42.64 | 42.69 | 42.60 | 42.67 | 292,820 | +0.03(+0.08%) |
Oct 29, 2014 | 42.66 | 42.67 | 42.51 | 42.63 | 135,834 | -0.03(-0.08%) |
Oct 28, 2014 | 42.75 | 42.75 | 42.65 | 42.67 | 119,292 | -0.03(-0.08%) |
Oct 27, 2014 | 42.71 | 42.68 | 42.68 | 42.70 | 164,867 | +0.02(+0.04%) |
Oct 24, 2014 | 42.72 | 42.75 | 42.66 | 42.68 | 249,304 | +0.06(+0.13%) |
Oct 23, 2014 | 42.70 | 42.71 | 42.61 | 42.63 | 329,917 | -0.10(-0.25%) |
Oct 22, 2014 | 42.76 | 42.76 | 42.68 | 42.73 | 50,142 | +0.02(+0.04%) |
Oct 21, 2014 | 42.74 | 42.78 | 42.66 | 42.72 | 44,944 | -0.06(-0.13%) |
Oct 20, 2014 | 42.76 | 42.79 | 42.71 | 42.77 | 25,385 | +0.06(+0.13%) |
Oct 17, 2014 | 42.70 | 42.75 | 42.66 | 42.72 | 86,035 | +0.06(+0.13%) |
Oct 16, 2014 | 42.80 | 42.87 | 42.65 | 42.66 | 177,834 | -0.12(-0.28%) |
Oct 15, 2014 | 42.88 | 43.08 | 42.67 | 42.78 | 272,462 | +0.02(+0.06%) |
Oct 14, 2014 | 42.72 | 42.76 | 42.62 | 42.76 | 282,039 | +0.06(+0.15%) |
Oct 13, 2014 | 44.21 | 44.21 | 42.54 | 42.69 | 53,736 | +0.11(+0.27%) |
Oct 10, 2014 | 42.59 | 42.61 | 42.51 | 42.58 | 73,412 | -0.01(-0.02%) |
Oct 09, 2014 | 42.67 | 42.68 | 42.58 | 42.59 | 50,539 | -0.10(-0.25%) |
Oct 08, 2014 | 42.65 | 42.70 | 42.55 | 42.69 | 51,104 | +0.06(+0.15%) |
Oct 07, 2014 | 42.58 | 42.64 | 42.56 | 42.63 | 222,324 | +0.10(+0.25%) |
Oct 06, 2014 | 42.49 | 42.54 | 42.43 | 42.52 | 56,931 | +0.05(+0.11%) |
Oct 03, 2014 | 42.43 | 42.49 | 42.39 | 42.47 | 71,277 | +0.03(+0.07%) |
Oct 02, 2014 | 42.51 | 42.52 | 42.43 | 42.45 | 56,043 | -0.02(-0.06%) |
Oct 01, 2014 | 42.39 | 42.48 | 42.38 | 42.47 | 215,500 | +0.12(+0.28%) |
Sep 30, 2014 | 42.35 | 42.38 | 42.33 | 42.35 | 58,606 | -0.02(-0.04%) |
Sep 29, 2014 | 42.40 | 42.41 | 42.34 | 42.37 | 2,108,417 | +0.09(+0.21%) |
Sep 26, 2014 | 42.34 | 42.34 | 42.26 | 42.28 | 192,829 | -0.07(-0.17%) |
Sep 25, 2014 | 42.26 | 42.38 | 42.26 | 42.35 | 134,156 | +0.10(+0.25%) |
Sep 24, 2014 | 42.30 | 42.31 | 42.23 | 42.25 | 96,325 | -0.06(-0.15%) |
Sep 23, 2014 | 42.30 | 42.32 | 42.25 | 42.31 | 45,301 | +0.04(+0.10%) |
Sep 22, 2014 | 42.21 | 42.28 | 42.21 | 42.27 | 20,733 | +0.05(+0.12%) |
Sep 19, 2014 | 42.22 | 42.24 | 42.15 | 42.22 | 64,723 | +0.08(+0.20%) |
Sep 18, 2014 | 42.18 | 42.18 | 42.08 | 42.14 | 70,429 | +0.03(+0.06%) |
Sep 17, 2014 | 42.21 | 42.22 | 42.11 | 42.11 | 111,349 | -0.06(-0.13%) |
Sep 16, 2014 | 42.14 | 42.24 | 42.14 | 42.17 | 36,393 | -0.02(-0.06%) |
Sep 15, 2014 | 42.18 | 42.20 | 42.12 | 42.19 | 100,347 | +0.07(+0.17%) |
Sep 12, 2014 | 42.11 | 42.16 | 42.10 | 42.12 | 103,071 | -0.10(-0.23%) |
Sep 11, 2014 | 42.30 | 42.30 | 42.22 | 42.22 | 83,770 | +0.00(+0.00%) |
Sep 10, 2014 | 42.27 | 42.27 | 42.21 | 42.22 | 100,922 | -0.11(-0.27%) |
Sep 09, 2014 | 42.34 | 42.34 | 42.30 | 42.33 | 48,504 | -0.02(-0.06%) |
Sep 08, 2014 | 42.46 | 42.46 | 42.34 | 42.35 | 112,381 | -0.03(-0.08%) |
Sep 05, 2014 | 42.48 | 42.48 | 42.36 | 42.38 | 66,823 | +0.04(+0.09%) |
Sep 04, 2014 | 42.41 | 42.41 | 42.32 | 42.35 | 52,966 | -0.05(-0.13%) |
Sep 03, 2014 | 42.35 | 42.40 | 42.30 | 42.40 | 29,590 | +0.09(+0.21%) |
Sep 02, 2014 | 42.34 | 42.34 | 42.29 | 42.31 | 32,834 | -0.13(-0.30%) |
Aug 29, 2014 | 42.43 | 42.44 | 42.44 | 42.44 | 59,455 | +0.05(+0.11%) |
Aug 28, 2014 | 42.44 | 42.45 | 42.38 | 42.39 | 37,123 | +0.00(+0.00%) |
Aug 27, 2014 | 42.43 | 42.45 | 42.33 | 42.39 | 396,525 | +0.02(+0.04%) |
Aug 26, 2014 | 42.34 | 42.43 | 42.34 | 42.38 | 51,850 | -0.03(-0.08%) |
Aug 25, 2014 | 42.38 | 42.41 | 42.33 | 42.41 | 141,716 | +0.04(+0.09%) |
Aug 22, 2014 | 42.36 | 42.39 | 42.30 | 42.37 | 176,579 | +0.03(+0.08%) |
Aug 21, 2014 | 42.30 | 42.37 | 42.24 | 42.34 | 151,454 | +0.03(+0.08%) |
Aug 20, 2014 | 42.36 | 42.38 | 42.27 | 42.30 | 459,641 | -0.02(-0.04%) |
Aug 19, 2014 | 42.43 | 42.43 | 42.32 | 42.32 | 279,252 | -0.06(-0.15%) |
Aug 18, 2014 | 42.41 | 42.43 | 42.33 | 42.38 | 122,298 | -0.06(-0.15%) |
Aug 15, 2014 | 42.43 | 42.49 | 42.36 | 42.45 | 1,513,041 | +0.09(+0.21%) |
Aug 14, 2014 | 42.37 | 42.45 | 42.28 | 42.36 | 140,648 | +0.00(+0.00%) |
Aug 13, 2014 | 42.34 | 42.37 | 42.34 | 42.36 | 753,545 | +0.08(+0.19%) |
Aug 12, 2014 | 42.23 | 42.32 | 42.23 | 42.28 | 57,503 | -0.02(-0.04%) |
Aug 11, 2014 | 42.31 | 42.31 | 42.26 | 42.30 | 28,152 | -0.02(-0.04%) |
Aug 08, 2014 | 42.31 | 42.39 | 42.29 | 42.31 | 34,399 | -0.02(-0.04%) |
Aug 07, 2014 | 42.22 | 42.34 | 42.22 | 42.33 | 87,956 | +0.02(+0.06%) |
Aug 06, 2014 | 42.33 | 42.34 | 42.25 | 42.30 | 100,334 | +0.04(+0.10%) |
Aug 05, 2014 | 42.20 | 42.30 | 42.20 | 42.26 | 117,315 | -0.01(-0.02%) |
Aug 04, 2014 | 42.29 | 42.31 | 42.24 | 42.27 | 94,657 | +0.07(+0.17%) |