Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.98 | 40.61 | 39.23 | 40.59 | 4,727,681 | +0.64(+1.60%) |
Oct 30, 2014 | 39.28 | 40.25 | 38.33 | 39.95 | 5,309,702 | +1.24(+3.20%) |
Oct 29, 2014 | 39.32 | 39.74 | 38.22 | 38.71 | 3,499,476 | -0.20(-0.51%) |
Oct 28, 2014 | 38.00 | 39.03 | 37.16 | 38.91 | 3,132,257 | +1.40(+3.73%) |
Oct 27, 2014 | 38.06 | 38.88 | 37.00 | 37.51 | 3,161,172 | -1.37(-3.52%) |
Oct 24, 2014 | 39.33 | 39.49 | 38.30 | 38.88 | 2,409,053 | -0.68(-1.72%) |
Oct 23, 2014 | 38.68 | 40.35 | 38.34 | 39.56 | 3,870,900 | +1.47(+3.86%) |
Oct 22, 2014 | 39.46 | 40.07 | 38.05 | 38.09 | 3,262,458 | -1.25(-3.18%) |
Oct 21, 2014 | 38.54 | 39.41 | 38.16 | 39.34 | 5,734,822 | +1.18(+3.09%) |
Oct 20, 2014 | 37.80 | 38.32 | 36.83 | 38.16 | 5,178,446 | +0.38(+1.01%) |
Oct 17, 2014 | 38.65 | 39.51 | 37.40 | 37.78 | 5,538,019 | -0.34(-0.89%) |
Oct 16, 2014 | 37.46 | 38.90 | 36.96 | 38.12 | 7,920,192 | -0.03(-0.08%) |
Oct 15, 2014 | 37.46 | 38.36 | 36.79 | 38.15 | 7,834,555 | +0.55(+1.46%) |
Oct 14, 2014 | 37.01 | 38.55 | 36.70 | 37.60 | 6,377,149 | +0.60(+1.62%) |
Oct 13, 2014 | 37.34 | 38.29 | 36.69 | 37.00 | 6,361,154 | -0.22(-0.59%) |
Oct 10, 2014 | 37.10 | 37.75 | 36.06 | 37.22 | 7,131,399 | +0.12(+0.32%) |
Oct 09, 2014 | 38.24 | 38.34 | 36.93 | 37.10 | 4,655,593 | -1.42(-3.69%) |
Oct 08, 2014 | 38.58 | 38.58 | 36.78 | 38.52 | 6,828,881 | -0.17(-0.44%) |
Oct 07, 2014 | 38.40 | 40.06 | 38.36 | 38.69 | 5,815,432 | +0.17(+0.44%) |
Oct 06, 2014 | 38.36 | 39.08 | 37.96 | 38.52 | 5,492,536 | +0.26(+0.68%) |
Oct 03, 2014 | 39.35 | 39.42 | 37.73 | 38.26 | 6,682,963 | -1.04(-2.65%) |
Oct 02, 2014 | 39.37 | 39.60 | 38.38 | 39.30 | 11,640,284 | -0.30(-0.76%) |
Oct 01, 2014 | 41.14 | 41.43 | 39.52 | 39.60 | 6,578,642 | -1.71(-4.14%) |
Sep 30, 2014 | 41.88 | 41.96 | 40.91 | 41.31 | 4,641,451 | -0.75(-1.78%) |
Sep 29, 2014 | 42.00 | 42.35 | 41.78 | 42.06 | 3,592,227 | -0.40(-0.94%) |
Sep 26, 2014 | 41.86 | 42.58 | 41.66 | 42.46 | 4,066,242 | +0.55(+1.31%) |
Sep 25, 2014 | 42.33 | 42.38 | 41.82 | 41.91 | 4,243,640 | -0.54(-1.27%) |
Sep 24, 2014 | 43.41 | 43.43 | 42.13 | 42.45 | 8,188,583 | -1.00(-2.30%) |
Sep 23, 2014 | 43.73 | 44.02 | 43.38 | 43.45 | 4,281,499 | -0.31(-0.71%) |
Sep 22, 2014 | 44.15 | 44.15 | 43.60 | 43.76 | 4,481,980 | -0.74(-1.66%) |
Sep 19, 2014 | 45.12 | 45.18 | 44.19 | 44.50 | 6,940,820 | -0.40(-0.89%) |
Sep 18, 2014 | 45.43 | 45.45 | 44.50 | 44.90 | 4,191,386 | -0.41(-0.90%) |
Sep 17, 2014 | 46.06 | 46.11 | 45.15 | 45.31 | 4,344,698 | -0.65(-1.41%) |
Sep 16, 2014 | 46.02 | 46.77 | 45.86 | 45.96 | 4,047,954 | -0.11(-0.24%) |
Sep 15, 2014 | 46.15 | 46.51 | 45.75 | 46.07 | 3,220,095 | -0.18(-0.39%) |
Sep 12, 2014 | 47.98 | 47.98 | 46.21 | 46.25 | 6,992,155 | -1.94(-4.03%) |
Sep 11, 2014 | 46.94 | 48.41 | 46.61 | 48.19 | 4,852,776 | +1.05(+2.23%) |
Sep 10, 2014 | 46.90 | 47.36 | 46.46 | 47.14 | 4,663,239 | +0.21(+0.45%) |
Sep 09, 2014 | 46.93 | 47.50 | 46.67 | 46.93 | 3,999,632 | +0.00(+0.00%) |
Sep 08, 2014 | 47.46 | 47.46 | 46.92 | 46.93 | 4,305,454 | -0.53(-1.12%) |
Sep 05, 2014 | 47.44 | 47.63 | 46.43 | 47.46 | 6,157,699 | -0.08(-0.17%) |
Sep 04, 2014 | 48.29 | 48.31 | 47.34 | 47.54 | 4,671,806 | -1.66(-3.37%) |
Sep 03, 2014 | 49.25 | 49.73 | 49.12 | 49.20 | 2,896,813 | +0.27(+0.55%) |
Sep 02, 2014 | 50.26 | 50.31 | 48.82 | 48.93 | 3,191,413 | -1.55(-3.07%) |
Aug 29, 2014 | 49.93 | 50.48 | 50.48 | 50.48 | 2,487,700 | +0.73(+1.47%) |
Aug 28, 2014 | 49.90 | 49.97 | 49.75 | 49.75 | 1,383,420 | -0.20(-0.40%) |
Aug 27, 2014 | 49.94 | 50.29 | 49.65 | 49.95 | 2,042,766 | -0.15(-0.30%) |
Aug 26, 2014 | 49.95 | 50.37 | 49.90 | 50.10 | 2,721,228 | +0.33(+0.66%) |
Aug 25, 2014 | 50.10 | 50.22 | 49.67 | 49.77 | 1,592,202 | -0.24(-0.48%) |
Aug 22, 2014 | 50.30 | 50.50 | 49.77 | 50.01 | 2,432,086 | -0.48(-0.95%) |
Aug 21, 2014 | 50.42 | 50.49 | 50.09 | 50.49 | 2,476,657 | +0.00(+0.00%) |
Aug 20, 2014 | 49.27 | 50.65 | 49.24 | 50.49 | 3,640,532 | +1.14(+2.31%) |
Aug 19, 2014 | 49.04 | 49.59 | 48.88 | 49.35 | 2,278,585 | +0.35(+0.71%) |
Aug 18, 2014 | 49.02 | 49.16 | 48.73 | 49.00 | 2,163,037 | +0.20(+0.41%) |
Aug 15, 2014 | 48.30 | 48.85 | 48.10 | 48.80 | 2,842,636 | +0.66(+1.37%) |
Aug 14, 2014 | 48.56 | 48.67 | 48.05 | 48.14 | 2,219,214 | -0.22(-0.45%) |
Aug 13, 2014 | 49.00 | 49.25 | 48.20 | 48.36 | 2,617,283 | -0.50(-1.02%) |
Aug 12, 2014 | 49.61 | 49.74 | 48.84 | 48.86 | 2,347,144 | -0.72(-1.45%) |
Aug 11, 2014 | 49.14 | 49.84 | 48.84 | 49.58 | 3,513,024 | +0.43(+0.87%) |
Aug 08, 2014 | 48.65 | 48.85 | 48.10 | 49.15 | 4,227,567 | +0.71(+1.47%) |
Aug 07, 2014 | 48.84 | 49.06 | 48.14 | 48.44 | 4,295,029 | -0.07(-0.14%) |
Aug 06, 2014 | 49.30 | 49.71 | 48.42 | 48.51 | 4,797,330 | -0.95(-1.92%) |
Aug 05, 2014 | 50.18 | 50.62 | 49.09 | 49.46 | 4,204,644 | -1.07(-2.12%) |
Aug 04, 2014 | 50.39 | 50.60 | 49.98 | 50.53 | 3,871,618 | -0.40(-0.79%) |