Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.13 | 40.16 | 39.74 | 40.14 | 41,929,376 | +0.77(+1.95%) |
Oct 30, 2014 | 39.60 | 39.60 | 39.13 | 39.37 | 35,167,696 | -0.49(-1.22%) |
Oct 29, 2014 | 39.71 | 39.93 | 39.62 | 39.86 | 35,419,392 | +0.11(+0.28%) |
Oct 28, 2014 | 39.21 | 39.76 | 39.13 | 39.75 | 33,975,052 | +0.50(+1.26%) |
Oct 27, 2014 | 39.08 | 39.44 | 39.44 | 39.25 | 35,518,568 | -0.19(-0.48%) |
Oct 24, 2014 | 40.04 | 40.10 | 38.63 | 39.44 | 71,439,736 | +0.95(+2.47%) |
Oct 23, 2014 | 38.15 | 38.86 | 38.07 | 38.49 | 53,100,676 | +0.55(+1.44%) |
Oct 22, 2014 | 38.48 | 38.53 | 37.81 | 37.94 | 39,274,596 | -0.43(-1.11%) |
Oct 21, 2014 | 37.93 | 38.45 | 37.78 | 38.37 | 42,612,500 | +0.68(+1.81%) |
Oct 20, 2014 | 36.82 | 37.74 | 36.60 | 37.69 | 40,384,148 | +0.38(+1.03%) |
Oct 17, 2014 | 36.94 | 37.56 | 36.59 | 37.30 | 47,582,808 | +0.76(+2.08%) |
Oct 16, 2014 | 36.36 | 36.83 | 36.10 | 36.54 | 57,357,116 | -0.41(-1.11%) |
Oct 15, 2014 | 36.77 | 37.10 | 36.00 | 36.95 | 70,432,104 | -0.44(-1.17%) |
Oct 14, 2014 | 37.51 | 37.94 | 37.24 | 37.39 | 44,585,180 | +0.07(+0.18%) |
Oct 13, 2014 | 37.47 | 38.10 | 37.23 | 37.32 | 43,388,768 | -0.32(-0.86%) |
Oct 10, 2014 | 38.99 | 39.43 | 37.58 | 37.65 | 60,793,084 | -1.56(-3.97%) |
Oct 09, 2014 | 39.76 | 40.01 | 39.11 | 39.20 | 40,262,056 | -0.80(-1.99%) |
Oct 08, 2014 | 38.89 | 40.09 | 38.77 | 40.00 | 38,631,988 | +1.07(+2.75%) |
Oct 07, 2014 | 39.21 | 39.27 | 38.83 | 38.93 | 30,086,378 | -0.48(-1.22%) |
Oct 06, 2014 | 39.43 | 39.59 | 39.26 | 39.41 | 24,098,056 | +0.00(+0.00%) |
Oct 03, 2014 | 39.31 | 39.59 | 39.00 | 39.41 | 37,957,004 | +0.28(+0.72%) |
Oct 02, 2014 | 39.18 | 39.42 | 39.02 | 39.12 | 29,379,510 | -0.12(-0.31%) |
Oct 01, 2014 | 39.56 | 39.78 | 39.20 | 39.24 | 44,547,556 | -0.39(-0.99%) |
Sep 30, 2014 | 39.65 | 39.74 | 39.34 | 39.64 | 38,635,060 | -0.07(-0.17%) |
Sep 29, 2014 | 39.31 | 39.81 | 39.12 | 39.71 | 30,515,734 | +0.03(+0.06%) |
Sep 26, 2014 | 39.27 | 39.86 | 39.12 | 39.68 | 31,671,036 | +0.32(+0.80%) |
Sep 25, 2014 | 40.08 | 40.26 | 39.36 | 39.36 | 38,680,992 | -0.89(-2.21%) |
Sep 24, 2014 | 39.87 | 40.28 | 39.62 | 40.25 | 31,090,858 | +0.44(+1.12%) |
Sep 23, 2014 | 40.06 | 40.17 | 39.73 | 39.81 | 39,099,816 | -0.43(-1.06%) |
Sep 22, 2014 | 40.44 | 40.51 | 40.17 | 40.24 | 45,246,840 | -0.39(-0.97%) |
Sep 19, 2014 | 40.02 | 40.67 | 39.84 | 40.63 | 236,872,880 | +0.72(+1.80%) |
Sep 18, 2014 | 39.83 | 40.04 | 39.72 | 39.91 | 41,575,664 | +0.14(+0.34%) |
Sep 17, 2014 | 39.55 | 39.92 | 39.53 | 39.77 | 44,809,160 | -0.21(-0.51%) |
Sep 16, 2014 | 39.66 | 40.06 | 39.58 | 39.98 | 32,634,416 | +0.44(+1.12%) |
Sep 15, 2014 | 39.79 | 39.94 | 39.42 | 39.54 | 44,053,924 | -0.39(-0.97%) |
Sep 12, 2014 | 40.11 | 40.20 | 39.84 | 39.92 | 44,733,424 | -0.26(-0.65%) |
Sep 11, 2014 | 39.96 | 40.19 | 39.73 | 40.19 | 34,171,144 | +0.14(+0.34%) |
Sep 10, 2014 | 40.03 | 40.13 | 39.57 | 40.05 | 31,934,214 | +0.07(+0.17%) |
Sep 09, 2014 | 39.73 | 40.16 | 39.69 | 39.98 | 47,135,024 | +0.25(+0.62%) |
Sep 08, 2014 | 39.35 | 40.01 | 39.32 | 39.73 | 53,492,696 | +0.48(+1.22%) |
Sep 05, 2014 | 38.57 | 39.27 | 38.57 | 39.25 | 43,203,884 | +0.56(+1.44%) |
Sep 04, 2014 | 38.25 | 38.71 | 38.24 | 38.70 | 30,966,086 | +0.26(+0.67%) |
Sep 03, 2014 | 38.07 | 38.57 | 38.07 | 38.44 | 39,397,828 | -0.11(-0.29%) |
Sep 02, 2014 | 38.84 | 38.87 | 38.35 | 38.55 | 26,867,784 | -0.29(-0.75%) |
Aug 29, 2014 | 38.55 | 38.84 | 38.84 | 38.84 | 25,272,020 | +0.47(+1.23%) |
Aug 28, 2014 | 38.26 | 38.46 | 38.14 | 38.37 | 20,652,194 | +0.01(+0.02%) |
Aug 27, 2014 | 38.39 | 38.48 | 38.27 | 38.36 | 24,898,004 | -0.12(-0.30%) |
Aug 26, 2014 | 38.74 | 38.81 | 38.42 | 38.48 | 17,396,004 | -0.14(-0.37%) |
Aug 25, 2014 | 38.82 | 38.85 | 38.51 | 38.62 | 19,774,796 | +0.02(+0.04%) |
Aug 22, 2014 | 38.77 | 38.88 | 38.53 | 38.60 | 21,397,334 | -0.06(-0.15%) |
Aug 21, 2014 | 38.34 | 38.69 | 38.33 | 38.66 | 26,064,366 | +0.23(+0.60%) |
Aug 20, 2014 | 38.77 | 38.82 | 38.39 | 38.43 | 28,948,544 | -0.32(-0.84%) |
Aug 19, 2014 | 38.45 | 38.77 | 38.33 | 38.76 | 32,905,742 | +0.43(+1.12%) |
Aug 18, 2014 | 38.19 | 38.33 | 37.96 | 38.33 | 31,651,760 | +0.27(+0.71%) |
Aug 15, 2014 | 37.88 | 38.15 | 37.73 | 38.06 | 48,972,116 | +0.44(+1.17%) |
Aug 14, 2014 | 37.45 | 37.74 | 37.40 | 37.62 | 22,729,216 | +0.16(+0.43%) |
Aug 13, 2014 | 37.11 | 37.54 | 37.00 | 37.45 | 26,937,626 | +0.48(+1.29%) |
Aug 12, 2014 | 36.57 | 37.04 | 36.54 | 36.98 | 25,222,942 | +0.27(+0.74%) |
Aug 11, 2014 | 36.76 | 36.92 | 36.55 | 36.71 | 23,951,450 | +0.00(+0.00%) |
Aug 08, 2014 | 36.73 | 36.81 | 36.46 | 36.71 | 34,062,884 | -0.03(-0.07%) |
Aug 07, 2014 | 36.40 | 36.92 | 36.24 | 36.73 | 35,677,540 | +0.42(+1.15%) |
Aug 06, 2014 | 36.32 | 36.68 | 35.87 | 36.32 | 28,991,578 | -0.29(-0.79%) |
Aug 05, 2014 | 36.85 | 36.93 | 36.39 | 36.60 | 30,903,134 | -0.25(-0.67%) |
Aug 04, 2014 | 36.51 | 36.94 | 36.38 | 36.85 | 39,942,272 | +0.43(+1.19%) |