Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.45 | 42.54 | 42.02 | 42.37 | 12,049,439 | +0.51(+1.21%) |
Oct 30, 2014 | 41.26 | 42.00 | 41.24 | 41.87 | 7,052,881 | +0.45(+1.09%) |
Oct 29, 2014 | 41.82 | 41.89 | 41.13 | 41.42 | 10,536,157 | -0.38(-0.91%) |
Oct 28, 2014 | 41.18 | 41.82 | 41.17 | 41.80 | 14,073,904 | +0.87(+2.13%) |
Oct 27, 2014 | 41.14 | 41.33 | 41.26 | 40.93 | 9,089,704 | -0.33(-0.81%) |
Oct 24, 2014 | 40.78 | 41.30 | 40.65 | 41.26 | 7,278,855 | +0.43(+1.05%) |
Oct 23, 2014 | 41.23 | 41.32 | 40.75 | 40.83 | 8,633,662 | -0.04(-0.10%) |
Oct 22, 2014 | 41.37 | 41.50 | 40.86 | 40.87 | 9,552,837 | -0.38(-0.92%) |
Oct 21, 2014 | 40.59 | 41.29 | 40.55 | 41.25 | 11,479,779 | +0.90(+2.23%) |
Oct 20, 2014 | 40.61 | 40.65 | 40.01 | 40.35 | 11,209,272 | +0.20(+0.49%) |
Oct 17, 2014 | 39.63 | 40.33 | 39.53 | 40.15 | 13,713,503 | +1.08(+2.75%) |
Oct 16, 2014 | 38.72 | 39.45 | 38.51 | 39.08 | 15,910,654 | -0.23(-0.58%) |
Oct 15, 2014 | 38.86 | 39.39 | 38.41 | 39.30 | 19,502,458 | -0.30(-0.76%) |
Oct 14, 2014 | 39.57 | 40.02 | 39.47 | 39.61 | 14,641,253 | +0.21(+0.52%) |
Oct 13, 2014 | 39.55 | 39.91 | 39.32 | 39.40 | 12,937,626 | -0.12(-0.30%) |
Oct 10, 2014 | 39.57 | 40.03 | 39.25 | 39.52 | 18,862,880 | -0.36(-0.91%) |
Oct 09, 2014 | 41.01 | 41.13 | 39.72 | 39.88 | 23,858,706 | -1.26(-3.06%) |
Oct 08, 2014 | 40.44 | 41.17 | 39.89 | 41.14 | 20,637,462 | +0.79(+1.96%) |
Oct 07, 2014 | 41.36 | 41.39 | 40.34 | 40.35 | 21,582,526 | -1.39(-3.34%) |
Oct 06, 2014 | 42.34 | 42.42 | 41.51 | 41.74 | 8,604,661 | -0.46(-1.09%) |
Oct 03, 2014 | 42.22 | 42.37 | 41.95 | 42.20 | 9,650,527 | +0.59(+1.41%) |
Oct 02, 2014 | 41.90 | 42.02 | 40.89 | 41.61 | 16,184,400 | -0.28(-0.66%) |
Oct 01, 2014 | 42.75 | 42.79 | 41.82 | 41.89 | 18,505,858 | -0.84(-1.96%) |
Sep 30, 2014 | 42.94 | 43.20 | 42.69 | 42.73 | 10,430,969 | -0.12(-0.28%) |
Sep 29, 2014 | 42.71 | 43.12 | 42.33 | 42.85 | 8,866,798 | -0.28(-0.64%) |
Sep 26, 2014 | 42.94 | 43.28 | 42.84 | 43.13 | 8,712,112 | +0.28(+0.66%) |
Sep 25, 2014 | 43.40 | 43.43 | 42.81 | 42.84 | 9,637,937 | -0.66(-1.51%) |
Sep 24, 2014 | 43.11 | 43.62 | 43.07 | 43.50 | 8,361,546 | +0.38(+0.88%) |
Sep 23, 2014 | 43.39 | 43.60 | 43.01 | 43.12 | 9,704,738 | -0.33(-0.76%) |
Sep 22, 2014 | 43.57 | 43.81 | 43.43 | 43.45 | 10,288,447 | -0.25(-0.56%) |
Sep 19, 2014 | 44.71 | 44.74 | 43.59 | 43.69 | 18,616,634 | -0.86(-1.94%) |
Sep 18, 2014 | 44.11 | 44.68 | 44.11 | 44.56 | 9,895,814 | +0.38(+0.86%) |
Sep 17, 2014 | 44.17 | 44.49 | 43.90 | 44.18 | 11,525,896 | +0.18(+0.41%) |
Sep 16, 2014 | 43.68 | 44.08 | 43.61 | 44.00 | 8,786,222 | +0.17(+0.40%) |
Sep 15, 2014 | 43.59 | 43.86 | 43.31 | 43.82 | 7,207,773 | +0.17(+0.38%) |
Sep 12, 2014 | 43.73 | 43.90 | 43.51 | 43.66 | 7,148,488 | -0.19(-0.43%) |
Sep 11, 2014 | 43.57 | 44.00 | 43.53 | 43.85 | 5,491,905 | +0.06(+0.14%) |
Sep 10, 2014 | 43.59 | 43.93 | 43.52 | 43.78 | 8,708,859 | +0.21(+0.49%) |
Sep 09, 2014 | 43.53 | 43.70 | 43.12 | 43.57 | 8,050,115 | -0.09(-0.21%) |
Sep 08, 2014 | 43.66 | 43.89 | 43.36 | 43.66 | 9,401,133 | +0.22(+0.51%) |
Sep 05, 2014 | 43.45 | 43.68 | 43.12 | 43.44 | 7,430,051 | -0.15(-0.34%) |
Sep 04, 2014 | 44.05 | 44.16 | 43.38 | 43.59 | 8,163,891 | -0.28(-0.63%) |
Sep 03, 2014 | 44.14 | 44.24 | 43.86 | 43.86 | 7,006,124 | -0.17(-0.39%) |
Sep 02, 2014 | 44.42 | 44.49 | 43.77 | 44.04 | 7,664,055 | -0.21(-0.46%) |
Aug 29, 2014 | 44.16 | 44.24 | 44.24 | 44.24 | 5,600,634 | +0.26(+0.59%) |
Aug 28, 2014 | 44.06 | 44.09 | 43.82 | 43.98 | 6,775,026 | -0.34(-0.77%) |
Aug 27, 2014 | 44.41 | 44.44 | 44.20 | 44.32 | 8,080,129 | +0.06(+0.14%) |
Aug 26, 2014 | 44.20 | 44.37 | 44.11 | 44.26 | 6,017,663 | +0.15(+0.34%) |
Aug 25, 2014 | 43.96 | 44.27 | 43.88 | 44.11 | 10,653,263 | +0.44(+1.01%) |
Aug 22, 2014 | 43.72 | 43.77 | 43.60 | 43.67 | 9,169,857 | -0.20(-0.45%) |
Aug 21, 2014 | 43.26 | 44.00 | 43.20 | 43.86 | 10,192,007 | +0.56(+1.29%) |
Aug 20, 2014 | 43.00 | 43.41 | 43.00 | 43.30 | 7,952,232 | +0.20(+0.46%) |
Aug 19, 2014 | 43.15 | 43.33 | 43.01 | 43.11 | 7,381,306 | +0.11(+0.26%) |
Aug 18, 2014 | 42.90 | 43.05 | 42.69 | 43.00 | 7,113,775 | +0.39(+0.91%) |
Aug 15, 2014 | 42.87 | 42.91 | 42.19 | 42.61 | 7,458,450 | -0.06(-0.13%) |
Aug 14, 2014 | 42.33 | 42.83 | 42.29 | 42.66 | 8,163,690 | +0.42(+0.99%) |
Aug 13, 2014 | 42.31 | 42.44 | 42.10 | 42.25 | 11,232,197 | +0.14(+0.34%) |
Aug 12, 2014 | 41.80 | 42.22 | 41.77 | 42.10 | 10,218,280 | +0.36(+0.85%) |
Aug 11, 2014 | 41.48 | 41.86 | 41.35 | 41.75 | 7,795,550 | +0.36(+0.86%) |
Aug 08, 2014 | 41.17 | 41.42 | 41.02 | 41.39 | 10,300,800 | +0.31(+0.75%) |
Aug 07, 2014 | 41.69 | 41.83 | 41.02 | 41.09 | 16,888,426 | -0.35(-0.84%) |
Aug 06, 2014 | 40.96 | 41.55 | 40.96 | 41.43 | 12,658,703 | +0.24(+0.57%) |
Aug 05, 2014 | 42.25 | 42.38 | 40.84 | 41.20 | 28,626,606 | -0.36(-0.87%) |
Aug 04, 2014 | 41.43 | 41.64 | 41.06 | 41.56 | 11,036,401 | +0.48(+1.17%) |