Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.52 | 42.52 | 41.86 | 41.99 | 7,154,772 | -0.01(-0.03%) |
Oct 30, 2014 | 41.45 | 42.01 | 41.35 | 42.01 | 5,074,767 | +0.47(+1.14%) |
Oct 29, 2014 | 41.63 | 41.80 | 41.29 | 41.53 | 5,534,366 | -0.23(-0.54%) |
Oct 28, 2014 | 41.34 | 41.76 | 41.24 | 41.76 | 7,038,358 | +0.37(+0.88%) |
Oct 27, 2014 | 41.06 | 41.46 | 41.06 | 41.39 | 6,441,622 | +0.33(+0.81%) |
Oct 24, 2014 | 40.63 | 41.10 | 40.61 | 41.06 | 5,459,502 | +0.24(+0.59%) |
Oct 23, 2014 | 40.71 | 41.25 | 40.63 | 40.82 | 6,853,998 | +0.23(+0.57%) |
Oct 22, 2014 | 40.95 | 41.34 | 40.57 | 40.59 | 7,846,939 | -0.35(-0.86%) |
Oct 21, 2014 | 40.34 | 40.97 | 40.21 | 40.94 | 7,160,902 | +0.79(+1.96%) |
Oct 20, 2014 | 39.21 | 40.17 | 39.19 | 40.16 | 7,467,399 | +0.78(+1.97%) |
Oct 17, 2014 | 39.65 | 39.91 | 39.27 | 39.38 | 12,626,967 | +0.06(+0.16%) |
Oct 16, 2014 | 38.03 | 39.41 | 37.87 | 39.32 | 15,102,910 | +0.84(+2.18%) |
Oct 15, 2014 | 38.45 | 39.34 | 37.99 | 38.48 | 19,450,634 | +0.04(+0.11%) |
Oct 14, 2014 | 38.75 | 38.81 | 38.32 | 38.44 | 10,907,419 | -0.14(-0.35%) |
Oct 13, 2014 | 39.28 | 39.35 | 38.50 | 38.57 | 8,863,441 | -0.81(-2.06%) |
Oct 10, 2014 | 39.50 | 39.84 | 39.30 | 39.38 | 10,015,842 | -0.02(-0.05%) |
Oct 09, 2014 | 39.95 | 40.13 | 39.34 | 39.40 | 8,261,121 | -0.72(-1.80%) |
Oct 08, 2014 | 39.80 | 40.27 | 39.54 | 40.12 | 8,281,285 | +0.34(+0.86%) |
Oct 07, 2014 | 40.02 | 40.29 | 39.76 | 39.78 | 6,073,150 | -0.52(-1.29%) |
Oct 06, 2014 | 40.78 | 40.88 | 40.00 | 40.30 | 7,783,014 | -0.48(-1.19%) |
Oct 03, 2014 | 40.54 | 40.86 | 40.28 | 40.78 | 9,739,658 | +0.45(+1.11%) |
Oct 02, 2014 | 39.60 | 40.43 | 39.24 | 40.34 | 9,678,391 | +0.72(+1.82%) |
Oct 01, 2014 | 40.16 | 40.20 | 39.53 | 39.61 | 10,484,825 | -0.68(-1.68%) |
Sep 30, 2014 | 40.06 | 40.78 | 39.93 | 40.29 | 12,822,741 | +0.04(+0.09%) |
Sep 29, 2014 | 39.87 | 40.70 | 39.87 | 40.26 | 16,438,569 | -0.17(-0.42%) |
Sep 26, 2014 | 39.74 | 40.65 | 39.43 | 40.43 | 38,863,084 | +4.40(+12.23%) |
Sep 25, 2014 | 36.44 | 36.44 | 35.81 | 36.02 | 15,586,224 | -0.49(-1.35%) |
Sep 24, 2014 | 36.20 | 36.53 | 36.10 | 36.52 | 7,492,185 | +0.33(+0.90%) |
Sep 23, 2014 | 36.37 | 36.40 | 36.09 | 36.19 | 6,693,480 | -0.27(-0.73%) |
Sep 22, 2014 | 36.89 | 36.98 | 36.23 | 36.46 | 9,016,040 | -0.50(-1.34%) |
Sep 19, 2014 | 37.33 | 37.37 | 36.74 | 36.95 | 21,813,688 | -0.07(-0.19%) |
Sep 18, 2014 | 36.97 | 37.04 | 36.70 | 37.03 | 7,077,526 | +0.21(+0.56%) |
Sep 17, 2014 | 36.84 | 36.96 | 36.59 | 36.82 | 8,239,203 | +0.14(+0.38%) |
Sep 16, 2014 | 36.69 | 36.83 | 36.51 | 36.68 | 10,397,825 | -0.19(-0.50%) |
Sep 15, 2014 | 37.08 | 37.12 | 36.59 | 36.86 | 7,451,357 | -0.10(-0.28%) |
Sep 12, 2014 | 37.03 | 37.04 | 36.77 | 36.97 | 6,559,970 | +0.01(+0.02%) |
Sep 11, 2014 | 37.11 | 37.31 | 36.83 | 36.96 | 8,260,425 | -0.29(-0.79%) |
Sep 10, 2014 | 36.92 | 37.31 | 36.81 | 37.25 | 7,463,684 | +0.28(+0.77%) |
Sep 09, 2014 | 37.16 | 37.28 | 36.82 | 36.97 | 8,994,041 | -0.25(-0.68%) |
Sep 08, 2014 | 37.00 | 37.40 | 36.63 | 37.22 | 12,983,665 | +0.16(+0.44%) |
Sep 05, 2014 | 35.93 | 37.09 | 35.85 | 37.06 | 13,704,550 | +0.96(+2.65%) |
Sep 04, 2014 | 35.77 | 36.24 | 35.77 | 36.10 | 6,675,207 | +0.50(+1.40%) |
Sep 03, 2014 | 35.81 | 36.08 | 35.48 | 35.60 | 4,892,371 | -0.21(-0.58%) |
Sep 02, 2014 | 35.39 | 35.91 | 35.39 | 35.81 | 9,037,406 | +0.33(+0.93%) |
Aug 29, 2014 | 35.62 | 35.48 | 35.48 | 35.48 | 14,219,662 | -0.12(-0.34%) |
Aug 28, 2014 | 35.69 | 35.75 | 35.54 | 35.60 | 5,721,876 | -0.35(-0.98%) |
Aug 27, 2014 | 36.08 | 36.08 | 35.82 | 35.96 | 4,088,042 | +0.11(+0.30%) |
Aug 26, 2014 | 36.09 | 36.13 | 35.82 | 35.85 | 5,785,165 | -0.24(-0.66%) |
Aug 25, 2014 | 35.90 | 36.22 | 35.86 | 36.09 | 5,639,044 | +0.32(+0.91%) |
Aug 22, 2014 | 35.74 | 35.96 | 35.59 | 35.76 | 6,438,067 | +0.16(+0.44%) |
Aug 21, 2014 | 35.65 | 35.81 | 35.47 | 35.60 | 4,436,433 | +0.01(+0.04%) |
Aug 20, 2014 | 35.27 | 35.67 | 35.27 | 35.59 | 4,372,562 | +0.18(+0.51%) |
Aug 19, 2014 | 35.50 | 35.67 | 35.34 | 35.41 | 4,904,527 | -0.02(-0.05%) |
Aug 18, 2014 | 35.06 | 35.49 | 34.99 | 35.43 | 6,316,103 | +0.64(+1.84%) |
Aug 15, 2014 | 35.05 | 35.18 | 34.52 | 34.79 | 4,987,071 | -0.08(-0.22%) |
Aug 14, 2014 | 34.96 | 35.09 | 34.72 | 34.86 | 4,362,270 | +0.02(+0.06%) |
Aug 13, 2014 | 34.76 | 35.08 | 34.52 | 34.84 | 7,095,561 | +0.23(+0.68%) |
Aug 12, 2014 | 34.73 | 34.93 | 34.50 | 34.61 | 10,135,201 | -0.15(-0.43%) |
Aug 11, 2014 | 34.94 | 34.95 | 34.72 | 34.76 | 8,700,989 | +0.00(+0.00%) |
Aug 08, 2014 | 34.42 | 34.72 | 34.23 | 34.76 | 7,456,455 | +0.32(+0.93%) |
Aug 07, 2014 | 35.04 | 35.06 | 34.27 | 34.44 | 7,490,482 | -0.36(-1.02%) |
Aug 06, 2014 | 34.51 | 34.84 | 34.48 | 34.79 | 5,625,404 | +0.10(+0.29%) |
Aug 05, 2014 | 34.62 | 35.02 | 34.52 | 34.69 | 5,394,498 | -0.11(-0.31%) |
Aug 04, 2014 | 34.67 | 34.91 | 34.41 | 34.80 | 5,253,586 | +0.17(+0.49%) |