Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.43 | 41.56 | 41.22 | 41.42 | 19,674,642 | +0.45(+1.10%) |
Oct 30, 2014 | 39.83 | 41.03 | 39.82 | 40.97 | 17,996,962 | +0.79(+1.98%) |
Oct 29, 2014 | 40.05 | 40.47 | 39.77 | 40.18 | 17,480,232 | +0.25(+0.63%) |
Oct 28, 2014 | 40.47 | 40.47 | 38.68 | 39.93 | 33,515,086 | -0.43(-1.06%) |
Oct 27, 2014 | 40.69 | 41.19 | 39.98 | 40.36 | 20,168,228 | -0.83(-2.01%) |
Oct 24, 2014 | 40.61 | 41.22 | 40.49 | 41.19 | 11,972,655 | +0.70(+1.73%) |
Oct 23, 2014 | 40.22 | 40.80 | 40.17 | 40.49 | 16,576,464 | +0.80(+2.02%) |
Oct 22, 2014 | 39.49 | 39.94 | 39.32 | 39.69 | 18,047,896 | +0.27(+0.69%) |
Oct 21, 2014 | 39.01 | 39.52 | 38.84 | 39.41 | 24,197,442 | +0.77(+2.00%) |
Oct 20, 2014 | 38.76 | 38.80 | 38.61 | 38.64 | 16,874,490 | +0.02(+0.06%) |
Oct 17, 2014 | 38.50 | 39.06 | 38.27 | 38.62 | 27,580,640 | +0.42(+1.10%) |
Oct 16, 2014 | 38.61 | 38.67 | 37.53 | 38.20 | 30,571,498 | -0.93(-2.38%) |
Oct 15, 2014 | 39.59 | 39.94 | 38.81 | 39.13 | 26,276,468 | -1.14(-2.84%) |
Oct 14, 2014 | 40.44 | 40.72 | 39.84 | 40.27 | 15,296,284 | +0.14(+0.34%) |
Oct 13, 2014 | 41.86 | 41.86 | 40.02 | 40.14 | 20,722,506 | -1.80(-4.30%) |
Oct 10, 2014 | 42.40 | 42.84 | 41.94 | 41.94 | 15,785,053 | -0.39(-0.93%) |
Oct 09, 2014 | 42.90 | 43.26 | 42.26 | 42.33 | 12,023,290 | -0.69(-1.61%) |
Oct 08, 2014 | 41.94 | 43.06 | 41.87 | 43.02 | 17,229,852 | +1.23(+2.94%) |
Oct 07, 2014 | 42.41 | 42.47 | 41.79 | 41.80 | 13,324,564 | -0.80(-1.88%) |
Oct 06, 2014 | 43.02 | 43.07 | 42.40 | 42.60 | 9,954,555 | -0.23(-0.53%) |
Oct 03, 2014 | 42.30 | 42.96 | 42.30 | 42.82 | 12,087,625 | +0.75(+1.78%) |
Oct 02, 2014 | 42.02 | 42.22 | 41.67 | 42.07 | 11,343,453 | +0.10(+0.24%) |
Oct 01, 2014 | 42.25 | 42.33 | 41.82 | 41.97 | 12,712,987 | -0.41(-0.96%) |
Sep 30, 2014 | 42.47 | 42.88 | 42.36 | 42.38 | 12,933,368 | -0.09(-0.22%) |
Sep 29, 2014 | 42.20 | 42.70 | 42.05 | 42.47 | 12,198,427 | +0.01(+0.03%) |
Sep 26, 2014 | 42.70 | 42.75 | 41.86 | 42.46 | 15,087,143 | -0.18(-0.42%) |
Sep 25, 2014 | 43.10 | 43.25 | 42.63 | 42.64 | 12,169,550 | -0.51(-1.19%) |
Sep 24, 2014 | 43.12 | 43.28 | 43.06 | 43.15 | 16,039,880 | +0.06(+0.13%) |
Sep 23, 2014 | 43.00 | 43.42 | 42.67 | 43.10 | 11,215,703 | -0.21(-0.50%) |
Sep 22, 2014 | 43.16 | 43.59 | 43.15 | 43.31 | 13,040,515 | +0.06(+0.15%) |
Sep 19, 2014 | 43.43 | 43.53 | 43.25 | 43.25 | 20,260,626 | +0.13(+0.30%) |
Sep 18, 2014 | 42.99 | 43.14 | 42.77 | 43.12 | 11,195,646 | +0.31(+0.72%) |
Sep 17, 2014 | 42.56 | 42.90 | 42.38 | 42.81 | 14,366,658 | -0.08(-0.18%) |
Sep 16, 2014 | 42.55 | 42.94 | 42.38 | 42.89 | 12,652,064 | +0.34(+0.79%) |
Sep 15, 2014 | 42.65 | 42.89 | 42.54 | 42.55 | 10,825,365 | -0.02(-0.05%) |
Sep 12, 2014 | 42.81 | 42.99 | 42.37 | 42.57 | 9,826,265 | -0.39(-0.92%) |
Sep 11, 2014 | 43.05 | 43.21 | 42.76 | 42.97 | 10,892,104 | -0.17(-0.40%) |
Sep 10, 2014 | 43.08 | 43.22 | 42.85 | 43.14 | 12,981,054 | +0.14(+0.33%) |
Sep 09, 2014 | 43.20 | 43.33 | 42.93 | 43.00 | 10,494,404 | -0.35(-0.80%) |
Sep 08, 2014 | 43.47 | 43.54 | 43.19 | 43.35 | 11,860,338 | -0.09(-0.21%) |
Sep 05, 2014 | 42.90 | 43.44 | 42.89 | 43.44 | 15,132,787 | +0.78(+1.83%) |
Sep 04, 2014 | 43.00 | 43.30 | 42.54 | 42.66 | 15,226,494 | -0.28(-0.66%) |
Sep 03, 2014 | 42.45 | 43.21 | 42.64 | 42.94 | 12,811,696 | +0.49(+1.15%) |
Sep 02, 2014 | 42.41 | 42.60 | 42.37 | 42.45 | 8,527,500 | -0.23(-0.53%) |
Aug 29, 2014 | 42.90 | 42.68 | 42.68 | 42.68 | 8,050,501 | +0.08(+0.18%) |
Aug 28, 2014 | 42.52 | 42.76 | 42.49 | 42.60 | 7,382,017 | -0.20(-0.46%) |
Aug 27, 2014 | 42.88 | 43.01 | 42.68 | 42.80 | 9,221,655 | +0.06(+0.13%) |
Aug 26, 2014 | 42.37 | 42.88 | 42.36 | 42.74 | 12,986,844 | +0.33(+0.79%) |
Aug 25, 2014 | 42.13 | 42.51 | 42.07 | 42.41 | 7,282,931 | +0.40(+0.95%) |
Aug 22, 2014 | 41.92 | 42.15 | 41.85 | 42.01 | 7,306,495 | +0.23(+0.54%) |
Aug 21, 2014 | 42.17 | 42.35 | 41.74 | 41.78 | 10,770,178 | -0.45(-1.06%) |
Aug 20, 2014 | 41.66 | 42.29 | 41.62 | 42.23 | 9,913,366 | +0.40(+0.97%) |
Aug 19, 2014 | 41.78 | 41.85 | 41.42 | 41.83 | 10,471,922 | +0.35(+0.84%) |
Aug 18, 2014 | 41.75 | 41.80 | 41.43 | 41.48 | 13,301,330 | -0.13(-0.32%) |
Aug 15, 2014 | 41.75 | 41.88 | 41.21 | 41.61 | 12,742,039 | -0.12(-0.29%) |
Aug 14, 2014 | 41.22 | 41.74 | 41.18 | 41.73 | 11,172,354 | +0.66(+1.61%) |
Aug 13, 2014 | 40.75 | 41.10 | 40.58 | 41.07 | 15,028,917 | +0.58(+1.44%) |
Aug 12, 2014 | 40.15 | 40.57 | 40.13 | 40.49 | 9,986,395 | +0.26(+0.65%) |
Aug 11, 2014 | 40.26 | 40.50 | 40.09 | 40.23 | 7,758,209 | +0.08(+0.19%) |
Aug 08, 2014 | 39.67 | 40.19 | 39.46 | 40.15 | 9,974,106 | +0.65(+1.64%) |
Aug 07, 2014 | 39.91 | 40.16 | 39.45 | 39.50 | 10,162,719 | -0.21(-0.52%) |
Aug 06, 2014 | 39.67 | 39.86 | 39.56 | 39.71 | 17,289,986 | -0.07(-0.18%) |
Aug 05, 2014 | 40.27 | 40.45 | 39.63 | 39.78 | 12,716,583 | -0.73(-1.81%) |
Aug 04, 2014 | 40.43 | 40.66 | 40.02 | 40.51 | 12,037,191 | +0.18(+0.46%) |