Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.45 | 41.58 | 41.24 | 41.44 | 19,665,328 | +0.45(+1.10%) |
Oct 30, 2014 | 39.85 | 41.05 | 39.84 | 40.99 | 17,988,442 | +0.79(+1.97%) |
Oct 29, 2014 | 40.07 | 40.49 | 39.79 | 40.20 | 17,471,956 | +0.25(+0.63%) |
Oct 28, 2014 | 40.48 | 40.48 | 38.70 | 39.95 | 33,499,220 | -0.43(-1.06%) |
Oct 27, 2014 | 40.71 | 41.21 | 40.00 | 40.38 | 20,158,680 | -0.83(-2.01%) |
Oct 24, 2014 | 40.63 | 41.24 | 40.51 | 41.21 | 11,966,987 | +0.70(+1.73%) |
Oct 23, 2014 | 40.24 | 40.82 | 40.19 | 40.51 | 16,568,617 | +0.80(+2.02%) |
Oct 22, 2014 | 39.50 | 39.96 | 39.34 | 39.70 | 18,039,352 | +0.27(+0.69%) |
Oct 21, 2014 | 39.03 | 39.54 | 38.85 | 39.43 | 24,185,986 | +0.77(+2.00%) |
Oct 20, 2014 | 38.78 | 38.82 | 38.62 | 38.66 | 16,866,500 | +0.02(+0.06%) |
Oct 17, 2014 | 38.52 | 39.08 | 38.29 | 38.64 | 27,567,582 | +0.42(+1.10%) |
Oct 16, 2014 | 38.63 | 38.69 | 37.54 | 38.22 | 30,557,026 | -0.93(-2.38%) |
Oct 15, 2014 | 39.60 | 39.96 | 38.83 | 39.15 | 26,264,028 | -1.14(-2.84%) |
Oct 14, 2014 | 40.46 | 40.73 | 39.86 | 40.29 | 15,289,043 | +0.14(+0.34%) |
Oct 13, 2014 | 41.88 | 41.88 | 40.04 | 40.16 | 20,712,696 | -1.80(-4.30%) |
Oct 10, 2014 | 42.42 | 42.86 | 41.96 | 41.96 | 15,777,580 | -0.39(-0.93%) |
Oct 09, 2014 | 42.92 | 43.28 | 42.28 | 42.35 | 12,017,598 | -0.69(-1.61%) |
Oct 08, 2014 | 41.96 | 43.08 | 41.89 | 43.05 | 17,221,696 | +1.23(+2.94%) |
Oct 07, 2014 | 42.43 | 42.49 | 41.81 | 41.81 | 13,318,256 | -0.80(-1.88%) |
Oct 06, 2014 | 43.04 | 43.10 | 42.42 | 42.62 | 9,949,843 | -0.23(-0.53%) |
Oct 03, 2014 | 42.32 | 42.98 | 42.32 | 42.84 | 12,081,902 | +0.75(+1.78%) |
Oct 02, 2014 | 42.04 | 42.24 | 41.69 | 42.09 | 11,338,083 | +0.10(+0.24%) |
Oct 01, 2014 | 42.27 | 42.35 | 41.84 | 41.99 | 12,706,968 | -0.41(-0.96%) |
Sep 30, 2014 | 42.49 | 42.90 | 42.38 | 42.40 | 12,927,245 | -0.09(-0.22%) |
Sep 29, 2014 | 42.22 | 42.72 | 42.07 | 42.49 | 12,192,652 | +0.01(+0.03%) |
Sep 26, 2014 | 42.72 | 42.77 | 41.88 | 42.48 | 15,080,001 | -0.18(-0.42%) |
Sep 25, 2014 | 43.12 | 43.27 | 42.65 | 42.66 | 12,163,789 | -0.52(-1.19%) |
Sep 24, 2014 | 43.14 | 43.30 | 43.08 | 43.17 | 16,032,286 | +0.06(+0.13%) |
Sep 23, 2014 | 43.02 | 43.44 | 42.69 | 43.12 | 11,210,393 | -0.21(-0.50%) |
Sep 22, 2014 | 43.18 | 43.61 | 43.17 | 43.33 | 13,034,342 | +0.06(+0.15%) |
Sep 19, 2014 | 43.45 | 43.55 | 43.27 | 43.27 | 20,251,034 | +0.13(+0.30%) |
Sep 18, 2014 | 43.01 | 43.16 | 42.79 | 43.14 | 11,190,346 | +0.31(+0.72%) |
Sep 17, 2014 | 42.58 | 42.92 | 42.40 | 42.83 | 14,359,856 | -0.08(-0.18%) |
Sep 16, 2014 | 42.57 | 42.96 | 42.40 | 42.91 | 12,646,074 | +0.34(+0.79%) |
Sep 15, 2014 | 42.67 | 42.91 | 42.56 | 42.57 | 10,820,241 | -0.02(-0.05%) |
Sep 12, 2014 | 42.83 | 43.01 | 42.39 | 42.59 | 9,821,613 | -0.39(-0.92%) |
Sep 11, 2014 | 43.07 | 43.23 | 42.78 | 42.99 | 10,886,948 | -0.17(-0.40%) |
Sep 10, 2014 | 43.10 | 43.24 | 42.87 | 43.16 | 12,974,911 | +0.14(+0.33%) |
Sep 09, 2014 | 43.22 | 43.35 | 42.95 | 43.02 | 10,489,438 | -0.35(-0.80%) |
Sep 08, 2014 | 43.49 | 43.56 | 43.21 | 43.37 | 11,854,726 | -0.09(-0.21%) |
Sep 05, 2014 | 42.92 | 43.46 | 42.91 | 43.46 | 15,125,627 | +0.78(+1.83%) |
Sep 04, 2014 | 43.02 | 43.32 | 42.56 | 42.68 | 15,219,289 | -0.28(-0.66%) |
Sep 03, 2014 | 42.47 | 43.23 | 42.66 | 42.96 | 12,805,633 | +0.49(+1.15%) |
Sep 02, 2014 | 42.43 | 42.62 | 42.39 | 42.47 | 8,523,465 | -0.23(-0.53%) |
Aug 29, 2014 | 42.92 | 42.70 | 42.70 | 42.70 | 8,046,692 | +0.08(+0.18%) |
Aug 28, 2014 | 42.54 | 42.78 | 42.51 | 42.62 | 7,378,524 | -0.20(-0.46%) |
Aug 27, 2014 | 42.90 | 43.03 | 42.70 | 42.82 | 9,217,291 | +0.06(+0.13%) |
Aug 26, 2014 | 42.39 | 42.90 | 42.38 | 42.76 | 12,980,699 | +0.33(+0.79%) |
Aug 25, 2014 | 42.15 | 42.53 | 42.09 | 42.43 | 7,279,485 | +0.40(+0.95%) |
Aug 22, 2014 | 41.94 | 42.17 | 41.87 | 42.03 | 7,303,038 | +0.23(+0.54%) |
Aug 21, 2014 | 42.19 | 42.37 | 41.76 | 41.80 | 10,765,082 | -0.45(-1.06%) |
Aug 20, 2014 | 41.68 | 42.31 | 41.64 | 42.25 | 9,908,675 | +0.40(+0.97%) |
Aug 19, 2014 | 41.80 | 41.87 | 41.44 | 41.85 | 10,466,967 | +0.35(+0.84%) |
Aug 18, 2014 | 41.77 | 41.82 | 41.45 | 41.50 | 13,295,036 | -0.13(-0.32%) |
Aug 15, 2014 | 41.77 | 41.90 | 41.23 | 41.63 | 12,736,009 | -0.12(-0.29%) |
Aug 14, 2014 | 41.23 | 41.76 | 41.20 | 41.75 | 11,167,068 | +0.66(+1.61%) |
Aug 13, 2014 | 40.77 | 41.12 | 40.60 | 41.09 | 15,021,806 | +0.58(+1.44%) |
Aug 12, 2014 | 40.17 | 40.59 | 40.15 | 40.51 | 9,981,669 | +0.26(+0.65%) |
Aug 11, 2014 | 40.28 | 40.52 | 40.11 | 40.25 | 7,754,538 | +0.08(+0.19%) |
Aug 08, 2014 | 39.69 | 40.21 | 39.48 | 40.17 | 9,969,386 | +0.65(+1.64%) |
Aug 07, 2014 | 39.93 | 40.18 | 39.47 | 39.52 | 10,157,910 | -0.21(-0.52%) |
Aug 06, 2014 | 39.69 | 39.88 | 39.58 | 39.73 | 17,281,804 | -0.07(-0.18%) |
Aug 05, 2014 | 40.29 | 40.47 | 39.65 | 39.80 | 12,710,566 | -0.73(-1.81%) |
Aug 04, 2014 | 40.45 | 40.68 | 40.03 | 40.53 | 12,031,495 | +0.18(+0.46%) |