Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.84 | 43.01 | 42.57 | 42.69 | 1,496,505 | +0.26(+0.61%) |
Oct 30, 2014 | 42.28 | 42.69 | 42.11 | 42.43 | 1,228,422 | -0.01(-0.02%) |
Oct 29, 2014 | 42.57 | 42.70 | 42.21 | 42.44 | 921,802 | -0.08(-0.19%) |
Oct 28, 2014 | 42.32 | 42.60 | 42.10 | 42.52 | 1,244,602 | +0.31(+0.73%) |
Oct 27, 2014 | 42.35 | 42.43 | 42.43 | 42.21 | 1,443,148 | -0.22(-0.51%) |
Oct 24, 2014 | 42.46 | 42.63 | 42.23 | 42.43 | 972,273 | +0.09(+0.22%) |
Oct 23, 2014 | 42.30 | 42.59 | 42.20 | 42.34 | 1,600,885 | +0.42(+1.00%) |
Oct 22, 2014 | 42.61 | 42.76 | 41.86 | 41.92 | 1,996,499 | -0.60(-1.40%) |
Oct 21, 2014 | 41.87 | 42.75 | 41.59 | 42.51 | 3,905,560 | +0.89(+2.14%) |
Oct 20, 2014 | 39.69 | 42.10 | 39.68 | 41.62 | 4,216,523 | +1.96(+4.94%) |
Oct 17, 2014 | 40.15 | 40.36 | 39.66 | 39.66 | 2,983,570 | -0.27(-0.66%) |
Oct 16, 2014 | 39.80 | 40.01 | 38.85 | 39.93 | 2,393,600 | -0.09(-0.22%) |
Oct 15, 2014 | 39.91 | 40.43 | 39.35 | 40.02 | 2,694,584 | -0.37(-0.91%) |
Oct 14, 2014 | 40.44 | 40.88 | 40.29 | 40.39 | 1,508,787 | +0.13(+0.31%) |
Oct 13, 2014 | 40.44 | 40.67 | 40.20 | 40.26 | 1,518,159 | -0.25(-0.62%) |
Oct 10, 2014 | 40.49 | 40.87 | 40.15 | 40.51 | 1,317,942 | +0.11(+0.27%) |
Oct 09, 2014 | 40.89 | 41.22 | 40.37 | 40.40 | 1,016,037 | -0.49(-1.21%) |
Oct 08, 2014 | 40.36 | 40.96 | 40.25 | 40.89 | 1,091,882 | +0.56(+1.40%) |
Oct 07, 2014 | 40.44 | 40.64 | 40.25 | 40.33 | 1,706,592 | -0.25(-0.63%) |
Oct 06, 2014 | 40.95 | 41.31 | 40.43 | 40.58 | 1,635,159 | -0.24(-0.58%) |
Oct 03, 2014 | 40.95 | 41.29 | 40.80 | 40.82 | 1,267,172 | +0.12(+0.29%) |
Oct 02, 2014 | 40.35 | 40.76 | 40.17 | 40.70 | 1,004,432 | +0.30(+0.75%) |
Oct 01, 2014 | 40.54 | 40.78 | 40.19 | 40.40 | 2,084,179 | -0.11(-0.26%) |
Sep 30, 2014 | 40.55 | 40.80 | 40.32 | 40.51 | 1,298,474 | -0.04(-0.10%) |
Sep 29, 2014 | 40.36 | 40.71 | 40.29 | 40.55 | 1,100,988 | -0.21(-0.51%) |
Sep 26, 2014 | 40.22 | 40.96 | 40.22 | 40.75 | 1,312,144 | +0.50(+1.24%) |
Sep 25, 2014 | 40.45 | 40.78 | 40.01 | 40.25 | 1,341,648 | -0.22(-0.55%) |
Sep 24, 2014 | 38.99 | 41.09 | 38.93 | 40.47 | 3,886,744 | +1.48(+3.80%) |
Sep 23, 2014 | 39.27 | 39.38 | 38.94 | 38.99 | 677,298 | -0.35(-0.88%) |
Sep 22, 2014 | 39.86 | 40.01 | 39.31 | 39.34 | 970,451 | -0.52(-1.31%) |
Sep 19, 2014 | 39.89 | 40.22 | 39.69 | 39.86 | 1,754,678 | +0.15(+0.39%) |
Sep 18, 2014 | 39.74 | 39.77 | 39.46 | 39.71 | 552,089 | +0.10(+0.26%) |
Sep 17, 2014 | 39.33 | 39.80 | 39.22 | 39.60 | 1,095,391 | +0.24(+0.62%) |
Sep 16, 2014 | 39.45 | 39.56 | 39.31 | 39.36 | 1,018,635 | -0.07(-0.19%) |
Sep 15, 2014 | 39.58 | 39.61 | 39.39 | 39.44 | 866,290 | -0.10(-0.24%) |
Sep 12, 2014 | 39.69 | 39.81 | 39.47 | 39.53 | 1,123,813 | -0.16(-0.41%) |
Sep 11, 2014 | 39.49 | 39.81 | 39.49 | 39.69 | 1,222,026 | +0.13(+0.32%) |
Sep 10, 2014 | 39.60 | 39.65 | 39.44 | 39.57 | 826,967 | +0.04(+0.09%) |
Sep 09, 2014 | 39.80 | 39.86 | 39.46 | 39.53 | 1,700,058 | -0.24(-0.61%) |
Sep 08, 2014 | 39.77 | 39.96 | 39.66 | 39.77 | 850,932 | -0.01(-0.04%) |
Sep 05, 2014 | 39.52 | 39.86 | 39.52 | 39.79 | 1,052,311 | +0.13(+0.32%) |
Sep 04, 2014 | 39.29 | 39.72 | 39.12 | 39.66 | 1,572,396 | +0.43(+1.11%) |
Sep 03, 2014 | 38.94 | 39.23 | 38.87 | 39.23 | 1,370,430 | +0.44(+1.13%) |
Sep 02, 2014 | 38.84 | 39.05 | 38.65 | 38.79 | 1,035,904 | +0.01(+0.02%) |
Aug 29, 2014 | 38.45 | 38.78 | 38.78 | 38.78 | 1,075,810 | +0.39(+1.03%) |
Aug 28, 2014 | 38.39 | 38.57 | 38.12 | 38.39 | 717,439 | -0.10(-0.27%) |
Aug 27, 2014 | 38.60 | 38.77 | 38.29 | 38.49 | 1,214,465 | +0.02(+0.06%) |
Aug 26, 2014 | 38.77 | 38.82 | 38.23 | 38.47 | 1,585,351 | -0.35(-0.91%) |
Aug 25, 2014 | 39.00 | 39.03 | 38.68 | 38.82 | 813,254 | +0.18(+0.46%) |
Aug 22, 2014 | 37.94 | 39.03 | 37.94 | 38.65 | 941,635 | -0.10(-0.25%) |
Aug 21, 2014 | 38.51 | 38.82 | 38.45 | 38.74 | 1,276,481 | +0.34(+0.88%) |
Aug 20, 2014 | 37.96 | 38.56 | 37.93 | 38.40 | 1,106,921 | +0.18(+0.46%) |
Aug 19, 2014 | 37.98 | 38.30 | 37.98 | 38.23 | 1,010,027 | +0.23(+0.60%) |
Aug 18, 2014 | 37.69 | 38.06 | 37.66 | 38.00 | 1,086,542 | +0.59(+1.58%) |
Aug 15, 2014 | 37.72 | 37.88 | 37.19 | 37.41 | 712,314 | -0.16(-0.43%) |
Aug 14, 2014 | 37.12 | 37.68 | 37.12 | 37.57 | 1,117,809 | +0.51(+1.37%) |
Aug 13, 2014 | 35.36 | 37.33 | 35.36 | 37.06 | 998,476 | +0.05(+0.14%) |
Aug 12, 2014 | 37.29 | 37.45 | 36.94 | 37.01 | 636,364 | -0.23(-0.61%) |
Aug 11, 2014 | 37.18 | 37.45 | 37.18 | 37.24 | 1,135,942 | +0.12(+0.32%) |
Aug 08, 2014 | 36.64 | 37.31 | 36.64 | 37.12 | 1,356,606 | +0.53(+1.45%) |
Aug 07, 2014 | 37.33 | 37.33 | 36.53 | 36.59 | 1,024,225 | -0.43(-1.17%) |
Aug 06, 2014 | 36.83 | 37.16 | 36.70 | 37.03 | 1,383,214 | +0.16(+0.44%) |
Aug 05, 2014 | 36.64 | 37.06 | 36.47 | 36.86 | 1,730,060 | +0.25(+0.69%) |
Aug 04, 2014 | 36.59 | 36.75 | 36.47 | 36.61 | 1,080,260 | +0.08(+0.21%) |