Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.34 | 42.95 | 41.96 | 42.94 | 5,121,370 | +0.98(+2.34%) |
Oct 30, 2014 | 41.52 | 41.97 | 41.25 | 41.96 | 3,677,103 | +0.14(+0.32%) |
Oct 29, 2014 | 41.76 | 42.20 | 41.52 | 41.83 | 4,313,413 | +0.18(+0.43%) |
Oct 28, 2014 | 41.79 | 41.88 | 41.38 | 41.65 | 3,905,388 | -0.23(-0.56%) |
Oct 27, 2014 | 41.88 | 41.82 | 41.67 | 41.88 | 2,981,007 | +0.06(+0.15%) |
Oct 24, 2014 | 41.94 | 42.16 | 41.52 | 41.82 | 2,719,235 | -0.20(-0.48%) |
Oct 23, 2014 | 41.83 | 42.17 | 41.63 | 42.02 | 3,731,302 | +0.35(+0.83%) |
Oct 22, 2014 | 41.75 | 41.95 | 41.50 | 41.68 | 3,204,450 | +0.00(+0.00%) |
Oct 21, 2014 | 41.52 | 41.69 | 41.21 | 41.68 | 3,154,627 | +0.20(+0.48%) |
Oct 20, 2014 | 40.70 | 41.49 | 40.62 | 41.48 | 3,133,258 | +0.80(+1.96%) |
Oct 17, 2014 | 41.18 | 41.18 | 40.31 | 40.68 | 4,844,142 | -0.23(-0.57%) |
Oct 16, 2014 | 41.06 | 41.31 | 40.31 | 40.92 | 5,243,715 | -0.46(-1.12%) |
Oct 15, 2014 | 40.96 | 41.61 | 40.57 | 41.38 | 6,951,384 | +0.19(+0.46%) |
Oct 14, 2014 | 40.63 | 41.62 | 40.47 | 41.19 | 7,398,536 | +0.72(+1.77%) |
Oct 13, 2014 | 40.18 | 40.73 | 40.08 | 40.47 | 4,730,334 | +0.28(+0.69%) |
Oct 10, 2014 | 39.68 | 40.50 | 39.60 | 40.20 | 5,429,712 | +0.62(+1.58%) |
Oct 09, 2014 | 39.33 | 39.89 | 39.30 | 39.57 | 4,111,714 | +0.33(+0.83%) |
Oct 08, 2014 | 38.78 | 39.39 | 38.77 | 39.25 | 5,187,580 | +0.59(+1.53%) |
Oct 07, 2014 | 38.94 | 39.07 | 38.63 | 38.65 | 2,424,605 | -0.27(-0.68%) |
Oct 06, 2014 | 38.71 | 39.19 | 38.71 | 38.92 | 3,296,981 | +0.27(+0.69%) |
Oct 03, 2014 | 38.56 | 38.78 | 38.29 | 38.65 | 3,031,629 | +0.24(+0.63%) |
Oct 02, 2014 | 38.35 | 38.60 | 38.21 | 38.41 | 3,566,005 | +0.12(+0.31%) |
Oct 01, 2014 | 38.02 | 38.38 | 37.95 | 38.29 | 5,180,210 | +0.28(+0.73%) |
Sep 30, 2014 | 38.00 | 38.17 | 37.61 | 38.02 | 3,929,919 | +0.02(+0.07%) |
Sep 29, 2014 | 37.65 | 38.00 | 37.47 | 37.99 | 2,336,197 | +0.09(+0.23%) |
Sep 26, 2014 | 37.48 | 37.94 | 37.31 | 37.91 | 2,588,308 | +0.37(+0.99%) |
Sep 25, 2014 | 37.68 | 37.82 | 37.47 | 37.54 | 3,113,257 | -0.04(-0.10%) |
Sep 24, 2014 | 38.25 | 38.54 | 37.55 | 37.57 | 5,464,488 | -0.76(-1.98%) |
Sep 23, 2014 | 38.33 | 38.75 | 38.21 | 38.33 | 5,075,296 | +0.01(+0.03%) |
Sep 22, 2014 | 38.08 | 38.49 | 38.02 | 38.32 | 5,177,550 | +0.08(+0.21%) |
Sep 19, 2014 | 38.05 | 38.25 | 37.86 | 38.24 | 10,018,585 | +0.33(+0.88%) |
Sep 18, 2014 | 38.84 | 38.84 | 37.87 | 37.91 | 3,675,512 | -0.24(-0.63%) |
Sep 17, 2014 | 38.40 | 38.56 | 38.11 | 38.15 | 3,842,983 | -0.13(-0.35%) |
Sep 16, 2014 | 38.04 | 38.46 | 38.04 | 38.28 | 3,878,071 | +0.26(+0.68%) |
Sep 15, 2014 | 38.20 | 38.54 | 37.92 | 38.02 | 3,496,647 | -0.34(-0.88%) |
Sep 12, 2014 | 39.62 | 39.62 | 38.17 | 38.36 | 5,428,502 | -1.26(-3.17%) |
Sep 11, 2014 | 39.41 | 39.73 | 39.37 | 39.62 | 3,953,831 | +0.06(+0.14%) |
Sep 10, 2014 | 40.99 | 40.99 | 39.51 | 39.56 | 6,473,016 | -1.56(-3.80%) |
Sep 09, 2014 | 41.28 | 41.35 | 41.01 | 41.12 | 2,553,110 | -0.31(-0.74%) |
Sep 08, 2014 | 41.29 | 41.59 | 41.20 | 41.43 | 3,498,260 | +0.24(+0.58%) |
Sep 05, 2014 | 40.57 | 41.20 | 40.57 | 41.19 | 2,706,337 | +0.53(+1.30%) |
Sep 04, 2014 | 40.68 | 40.90 | 40.42 | 40.66 | 2,381,537 | -0.08(-0.20%) |
Sep 03, 2014 | 40.76 | 40.82 | 40.27 | 40.74 | 2,493,280 | +0.14(+0.35%) |
Sep 02, 2014 | 40.80 | 40.83 | 40.46 | 40.60 | 2,225,787 | -0.10(-0.26%) |
Aug 29, 2014 | 40.69 | 40.71 | 40.71 | 40.71 | 3,610,718 | +0.17(+0.42%) |
Aug 28, 2014 | 40.51 | 40.66 | 40.31 | 40.53 | 1,713,463 | +0.00(+0.00%) |
Aug 27, 2014 | 40.55 | 40.81 | 40.42 | 40.53 | 1,263,878 | -0.02(-0.05%) |
Aug 26, 2014 | 40.77 | 40.81 | 40.52 | 40.55 | 1,389,223 | -0.03(-0.08%) |
Aug 25, 2014 | 40.87 | 40.87 | 40.31 | 40.58 | 1,736,309 | -0.10(-0.24%) |
Aug 22, 2014 | 41.01 | 41.13 | 40.54 | 40.68 | 1,736,165 | -0.41(-1.00%) |
Aug 21, 2014 | 41.12 | 41.29 | 40.98 | 41.09 | 1,953,586 | +0.01(+0.02%) |
Aug 20, 2014 | 40.91 | 41.22 | 40.72 | 41.09 | 1,746,093 | +0.17(+0.42%) |
Aug 19, 2014 | 40.92 | 40.97 | 40.57 | 40.91 | 1,308,493 | +0.01(+0.03%) |
Aug 18, 2014 | 40.49 | 40.87 | 40.38 | 40.90 | 2,153,356 | +0.68(+1.69%) |
Aug 15, 2014 | 40.34 | 40.39 | 39.94 | 40.22 | 4,457,666 | -0.06(-0.14%) |
Aug 14, 2014 | 40.49 | 40.49 | 40.20 | 40.28 | 1,530,954 | -0.09(-0.23%) |
Aug 13, 2014 | 39.92 | 40.48 | 39.88 | 40.37 | 1,810,097 | +0.62(+1.57%) |
Aug 12, 2014 | 39.84 | 40.04 | 39.73 | 39.74 | 1,784,309 | -0.16(-0.40%) |
Aug 11, 2014 | 39.81 | 40.13 | 39.75 | 39.90 | 1,826,647 | +0.09(+0.22%) |
Aug 08, 2014 | 39.70 | 39.79 | 39.37 | 39.82 | 2,235,284 | +0.29(+0.74%) |
Aug 07, 2014 | 39.74 | 39.74 | 39.41 | 39.52 | 2,065,860 | +0.02(+0.05%) |
Aug 06, 2014 | 39.60 | 39.61 | 39.24 | 39.51 | 2,710,640 | +0.09(+0.23%) |
Aug 05, 2014 | 39.64 | 39.81 | 39.21 | 39.41 | 2,310,931 | -0.46(-1.15%) |
Aug 04, 2014 | 39.40 | 40.01 | 39.10 | 39.87 | 2,540,574 | +0.60(+1.53%) |