Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.38 | 41.89 | 40.19 | 41.13 | 8,069,875 | +2.17(+5.57%) |
Oct 30, 2014 | 39.20 | 39.21 | 38.44 | 38.96 | 3,650,386 | -0.26(-0.66%) |
Oct 29, 2014 | 38.90 | 39.23 | 38.46 | 39.22 | 2,913,925 | +0.27(+0.68%) |
Oct 28, 2014 | 38.77 | 39.06 | 38.40 | 38.95 | 2,160,655 | +0.31(+0.79%) |
Oct 27, 2014 | 38.69 | 38.83 | 38.83 | 38.64 | 2,193,065 | -0.19(-0.49%) |
Oct 24, 2014 | 38.71 | 39.05 | 38.34 | 38.83 | 2,247,250 | +0.36(+0.93%) |
Oct 23, 2014 | 38.60 | 38.73 | 38.30 | 38.48 | 2,695,157 | +0.33(+0.87%) |
Oct 22, 2014 | 38.88 | 39.08 | 38.13 | 38.15 | 3,076,181 | -0.58(-1.49%) |
Oct 21, 2014 | 38.04 | 38.81 | 37.72 | 38.72 | 3,336,622 | +1.16(+3.08%) |
Oct 20, 2014 | 37.09 | 37.63 | 36.98 | 37.57 | 2,273,363 | +0.31(+0.85%) |
Oct 17, 2014 | 37.29 | 38.05 | 37.18 | 37.25 | 4,023,317 | +0.28(+0.76%) |
Oct 16, 2014 | 36.01 | 37.23 | 35.81 | 36.97 | 4,085,112 | +0.40(+1.09%) |
Oct 15, 2014 | 35.44 | 36.84 | 35.30 | 36.57 | 5,389,492 | +0.55(+1.52%) |
Oct 14, 2014 | 36.41 | 37.02 | 35.96 | 36.02 | 4,840,225 | +0.30(+0.84%) |
Oct 13, 2014 | 36.00 | 36.79 | 35.53 | 35.73 | 5,052,145 | -0.29(-0.81%) |
Oct 10, 2014 | 36.72 | 36.86 | 35.29 | 36.02 | 12,127,621 | -2.40(-6.24%) |
Oct 09, 2014 | 39.58 | 39.74 | 38.41 | 38.41 | 7,889,791 | -1.17(-2.95%) |
Oct 08, 2014 | 38.21 | 39.63 | 38.13 | 39.58 | 3,883,426 | +1.28(+3.33%) |
Oct 07, 2014 | 38.78 | 38.94 | 38.23 | 38.30 | 3,723,837 | -0.77(-1.98%) |
Oct 06, 2014 | 39.62 | 39.83 | 38.98 | 39.08 | 2,836,689 | -0.36(-0.91%) |
Oct 03, 2014 | 39.76 | 39.90 | 39.37 | 39.44 | 2,197,883 | -0.18(-0.46%) |
Oct 02, 2014 | 39.99 | 40.08 | 39.16 | 39.62 | 4,314,798 | -0.37(-0.93%) |
Oct 01, 2014 | 40.91 | 40.91 | 39.93 | 39.99 | 2,992,442 | -1.03(-2.51%) |
Sep 30, 2014 | 41.30 | 41.45 | 40.99 | 41.02 | 3,842,990 | -0.27(-0.64%) |
Sep 29, 2014 | 41.19 | 41.45 | 41.05 | 41.29 | 1,969,956 | -0.18(-0.43%) |
Sep 26, 2014 | 41.22 | 41.54 | 41.13 | 41.47 | 1,946,698 | +0.32(+0.78%) |
Sep 25, 2014 | 41.40 | 41.49 | 41.07 | 41.15 | 3,853,104 | -0.30(-0.72%) |
Sep 24, 2014 | 41.21 | 41.60 | 41.11 | 41.45 | 2,658,582 | +0.27(+0.66%) |
Sep 23, 2014 | 41.00 | 41.53 | 40.82 | 41.17 | 3,848,501 | -0.21(-0.50%) |
Sep 22, 2014 | 41.24 | 41.51 | 40.92 | 41.38 | 4,035,068 | -0.06(-0.14%) |
Sep 19, 2014 | 41.98 | 41.98 | 41.29 | 41.44 | 3,519,430 | -0.25(-0.60%) |
Sep 18, 2014 | 41.27 | 41.75 | 41.09 | 41.69 | 1,923,781 | +0.55(+1.33%) |
Sep 17, 2014 | 40.62 | 41.46 | 40.62 | 41.14 | 2,188,735 | +0.36(+0.87%) |
Sep 16, 2014 | 40.33 | 40.89 | 40.32 | 40.78 | 2,414,463 | +0.27(+0.68%) |
Sep 15, 2014 | 40.81 | 40.91 | 40.33 | 40.51 | 2,144,137 | -0.21(-0.51%) |
Sep 12, 2014 | 41.18 | 41.25 | 40.53 | 40.72 | 2,699,946 | -0.53(-1.29%) |
Sep 11, 2014 | 40.88 | 41.37 | 40.83 | 41.25 | 2,572,515 | +0.10(+0.24%) |
Sep 10, 2014 | 41.19 | 41.38 | 41.01 | 41.15 | 2,807,287 | -0.13(-0.32%) |
Sep 09, 2014 | 41.39 | 41.65 | 41.24 | 41.28 | 2,315,431 | -0.22(-0.54%) |
Sep 08, 2014 | 41.50 | 41.79 | 41.33 | 41.50 | 2,717,619 | -0.12(-0.30%) |
Sep 05, 2014 | 41.78 | 41.97 | 41.55 | 41.63 | 2,284,339 | -0.16(-0.38%) |
Sep 04, 2014 | 41.65 | 42.00 | 41.65 | 41.79 | 1,731,718 | +0.13(+0.32%) |
Sep 03, 2014 | 41.77 | 42.11 | 41.52 | 41.65 | 2,330,341 | -0.31(-0.73%) |
Sep 02, 2014 | 42.36 | 42.56 | 41.78 | 41.96 | 2,467,742 | -0.41(-0.98%) |
Aug 29, 2014 | 42.83 | 42.37 | 42.37 | 42.37 | 1,968,255 | -0.14(-0.33%) |
Aug 28, 2014 | 42.23 | 42.61 | 42.03 | 42.51 | 2,527,264 | +0.22(+0.52%) |
Aug 27, 2014 | 42.81 | 43.19 | 41.44 | 42.30 | 5,735,786 | -0.98(-2.27%) |
Aug 26, 2014 | 43.10 | 43.38 | 42.90 | 43.28 | 3,208,296 | +0.23(+0.54%) |
Aug 25, 2014 | 43.72 | 43.89 | 42.98 | 43.05 | 2,295,420 | -0.47(-1.09%) |
Aug 22, 2014 | 43.66 | 43.76 | 43.38 | 43.52 | 1,085,836 | -0.03(-0.08%) |
Aug 21, 2014 | 43.13 | 43.58 | 42.90 | 43.55 | 1,425,467 | +0.31(+0.72%) |
Aug 20, 2014 | 42.71 | 43.34 | 42.71 | 43.24 | 1,637,545 | +0.37(+0.86%) |
Aug 19, 2014 | 42.65 | 43.00 | 42.51 | 42.87 | 1,333,920 | +0.31(+0.74%) |
Aug 18, 2014 | 42.46 | 42.69 | 42.34 | 42.56 | 1,226,460 | +0.14(+0.32%) |
Aug 15, 2014 | 42.43 | 42.77 | 42.07 | 42.42 | 2,329,172 | +0.36(+0.87%) |
Aug 14, 2014 | 41.79 | 42.19 | 41.78 | 42.05 | 1,890,358 | +0.17(+0.41%) |
Aug 13, 2014 | 41.58 | 41.99 | 41.51 | 41.88 | 2,116,059 | +0.29(+0.71%) |
Aug 12, 2014 | 41.24 | 41.63 | 41.15 | 41.59 | 1,438,848 | +0.20(+0.49%) |
Aug 11, 2014 | 41.29 | 41.69 | 41.09 | 41.39 | 1,372,610 | +0.32(+0.79%) |
Aug 08, 2014 | 40.67 | 40.95 | 40.46 | 41.06 | 2,444,143 | +0.51(+1.25%) |
Aug 07, 2014 | 41.59 | 41.69 | 40.50 | 40.56 | 2,706,347 | -0.93(-2.24%) |
Aug 06, 2014 | 41.10 | 41.60 | 40.91 | 41.49 | 2,502,428 | +0.33(+0.81%) |
Aug 05, 2014 | 41.12 | 41.42 | 40.85 | 41.16 | 2,113,939 | -0.03(-0.08%) |
Aug 04, 2014 | 41.45 | 41.54 | 40.93 | 41.19 | 2,221,138 | -0.27(-0.64%) |