Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.58 | 37.75 | 36.12 | 37.71 | 2,675,594 | +0.83(+2.26%) |
Oct 30, 2014 | 36.72 | 37.42 | 36.05 | 36.87 | 4,249,233 | +0.15(+0.40%) |
Oct 29, 2014 | 37.59 | 37.83 | 36.22 | 36.72 | 3,533,160 | -0.44(-1.20%) |
Oct 28, 2014 | 36.24 | 37.21 | 35.84 | 37.17 | 1,583,329 | +1.23(+3.42%) |
Oct 27, 2014 | 36.24 | 36.32 | 36.83 | 35.94 | 2,111,699 | -0.89(-2.42%) |
Oct 24, 2014 | 37.32 | 37.43 | 36.70 | 36.83 | 2,406,505 | -0.63(-1.68%) |
Oct 23, 2014 | 37.19 | 37.83 | 36.95 | 37.46 | 1,594,405 | +0.70(+1.90%) |
Oct 22, 2014 | 37.83 | 38.18 | 36.74 | 36.76 | 1,714,618 | -0.97(-2.56%) |
Oct 21, 2014 | 36.86 | 37.75 | 36.85 | 37.73 | 2,011,062 | +1.19(+3.27%) |
Oct 20, 2014 | 36.29 | 36.50 | 35.83 | 36.53 | 2,526,946 | +0.19(+0.52%) |
Oct 17, 2014 | 37.33 | 37.36 | 36.22 | 36.34 | 3,888,599 | -0.30(-0.81%) |
Oct 16, 2014 | 35.27 | 36.89 | 35.16 | 36.64 | 4,122,676 | +0.54(+1.51%) |
Oct 15, 2014 | 35.24 | 36.22 | 34.87 | 36.10 | 4,488,694 | +0.41(+1.15%) |
Oct 14, 2014 | 36.04 | 36.94 | 35.45 | 35.69 | 3,377,184 | -0.18(-0.51%) |
Oct 13, 2014 | 37.45 | 37.97 | 35.85 | 35.87 | 3,128,000 | -1.69(-4.49%) |
Oct 10, 2014 | 37.85 | 38.40 | 37.37 | 37.56 | 3,484,154 | -0.52(-1.35%) |
Oct 09, 2014 | 38.81 | 39.00 | 37.93 | 38.07 | 3,659,070 | -1.12(-2.86%) |
Oct 08, 2014 | 38.31 | 39.24 | 37.95 | 39.20 | 2,826,757 | +0.79(+2.06%) |
Oct 07, 2014 | 38.48 | 38.88 | 38.37 | 38.40 | 2,057,641 | -0.40(-1.02%) |
Oct 06, 2014 | 38.91 | 39.15 | 38.38 | 38.80 | 1,702,631 | -0.08(-0.20%) |
Oct 03, 2014 | 39.34 | 39.41 | 38.66 | 38.88 | 1,638,199 | -0.47(-1.20%) |
Oct 02, 2014 | 39.12 | 39.69 | 38.50 | 39.35 | 2,121,923 | -0.29(-0.73%) |
Oct 01, 2014 | 40.20 | 40.24 | 39.63 | 39.64 | 3,499,814 | -0.55(-1.37%) |
Sep 30, 2014 | 40.25 | 41.24 | 40.09 | 40.19 | 3,964,867 | -0.06(-0.16%) |
Sep 29, 2014 | 39.85 | 40.39 | 39.55 | 40.25 | 1,588,981 | -0.04(-0.11%) |
Sep 26, 2014 | 39.71 | 40.50 | 39.70 | 40.30 | 1,309,634 | +0.62(+1.57%) |
Sep 25, 2014 | 40.47 | 40.47 | 39.68 | 39.68 | 1,339,848 | -0.78(-1.92%) |
Sep 24, 2014 | 40.65 | 40.68 | 39.92 | 40.45 | 1,877,840 | -0.20(-0.49%) |
Sep 23, 2014 | 40.35 | 41.03 | 40.28 | 40.65 | 1,978,394 | +0.29(+0.72%) |
Sep 22, 2014 | 40.37 | 40.57 | 40.16 | 40.36 | 1,082,144 | -0.50(-1.23%) |
Sep 19, 2014 | 40.95 | 41.01 | 40.62 | 40.86 | 1,825,893 | +0.11(+0.28%) |
Sep 18, 2014 | 41.17 | 41.28 | 40.66 | 40.75 | 1,107,805 | -0.40(-0.98%) |
Sep 17, 2014 | 41.31 | 41.50 | 41.10 | 41.15 | 1,279,070 | -0.16(-0.38%) |
Sep 16, 2014 | 40.96 | 41.67 | 40.85 | 41.31 | 1,709,869 | +0.39(+0.95%) |
Sep 15, 2014 | 40.28 | 40.96 | 40.08 | 40.92 | 1,972,249 | +0.47(+1.17%) |
Sep 12, 2014 | 40.80 | 40.89 | 40.32 | 40.45 | 1,000,685 | -0.52(-1.28%) |
Sep 11, 2014 | 40.84 | 41.17 | 40.56 | 40.97 | 1,676,422 | -0.23(-0.55%) |
Sep 10, 2014 | 41.30 | 41.30 | 40.82 | 41.19 | 1,164,090 | -0.19(-0.46%) |
Sep 09, 2014 | 41.70 | 41.79 | 41.12 | 41.38 | 1,190,780 | -0.28(-0.66%) |
Sep 08, 2014 | 42.07 | 42.09 | 41.22 | 41.66 | 1,498,112 | -0.67(-1.58%) |
Sep 05, 2014 | 42.18 | 42.39 | 41.89 | 42.33 | 1,431,094 | +0.18(+0.44%) |
Sep 04, 2014 | 43.18 | 43.18 | 41.94 | 42.15 | 1,860,835 | -1.07(-2.48%) |
Sep 03, 2014 | 43.37 | 43.57 | 43.16 | 43.22 | 1,322,800 | +0.17(+0.39%) |
Sep 02, 2014 | 44.00 | 44.00 | 42.84 | 43.05 | 1,339,432 | -1.07(-2.42%) |
Aug 29, 2014 | 43.45 | 44.12 | 44.12 | 44.12 | 1,827,745 | +0.96(+2.23%) |
Aug 28, 2014 | 42.90 | 43.36 | 42.74 | 43.16 | 1,038,064 | +0.23(+0.53%) |
Aug 27, 2014 | 43.26 | 43.32 | 42.85 | 42.93 | 1,014,047 | -0.24(-0.56%) |
Aug 26, 2014 | 43.36 | 43.75 | 43.16 | 43.17 | 1,044,897 | -0.11(-0.24%) |
Aug 25, 2014 | 43.13 | 43.36 | 43.04 | 43.28 | 842,351 | +0.30(+0.71%) |
Aug 22, 2014 | 43.16 | 43.16 | 42.62 | 42.97 | 875,057 | -0.33(-0.77%) |
Aug 21, 2014 | 42.73 | 43.37 | 42.70 | 43.31 | 1,104,759 | +0.50(+1.17%) |
Aug 20, 2014 | 42.72 | 42.84 | 42.41 | 42.80 | 1,175,344 | +0.09(+0.21%) |
Aug 19, 2014 | 42.91 | 43.09 | 42.70 | 42.71 | 1,930,290 | -0.05(-0.12%) |
Aug 18, 2014 | 42.78 | 42.90 | 42.50 | 42.76 | 1,790,906 | +0.06(+0.15%) |
Aug 15, 2014 | 42.51 | 42.76 | 42.37 | 42.70 | 1,415,797 | +0.42(+1.00%) |
Aug 14, 2014 | 42.29 | 42.44 | 42.19 | 42.27 | 1,389,090 | +0.13(+0.32%) |
Aug 13, 2014 | 42.51 | 42.74 | 42.04 | 42.14 | 1,673,780 | -0.19(-0.45%) |
Aug 12, 2014 | 42.74 | 42.88 | 42.15 | 42.33 | 1,241,550 | -0.59(-1.37%) |
Aug 11, 2014 | 43.31 | 43.43 | 42.88 | 42.92 | 1,030,289 | -0.13(-0.31%) |
Aug 08, 2014 | 42.48 | 43.09 | 42.37 | 43.05 | 1,581,424 | +0.67(+1.57%) |
Aug 07, 2014 | 43.31 | 44.17 | 42.21 | 42.39 | 2,123,917 | -0.34(-0.79%) |
Aug 06, 2014 | 42.44 | 43.06 | 42.25 | 42.72 | 1,935,362 | +0.13(+0.30%) |
Aug 05, 2014 | 43.24 | 43.45 | 42.40 | 42.60 | 2,174,748 | -0.97(-2.22%) |
Aug 04, 2014 | 43.16 | 43.63 | 42.90 | 43.57 | 1,838,425 | +0.37(+0.85%) |