Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.35 | 44.51 | 43.75 | 43.97 | 3,010,242 | -0.06(-0.12%) |
Oct 30, 2014 | 42.81 | 44.57 | 42.69 | 44.03 | 6,036,063 | +1.08(+2.51%) |
Oct 29, 2014 | 43.04 | 43.09 | 42.24 | 42.95 | 4,063,007 | -0.19(-0.45%) |
Oct 28, 2014 | 42.92 | 43.14 | 42.76 | 43.14 | 2,200,072 | +0.45(+1.05%) |
Oct 27, 2014 | 42.59 | 42.94 | 42.59 | 42.70 | 2,873,612 | +0.11(+0.26%) |
Oct 24, 2014 | 42.49 | 42.72 | 42.35 | 42.59 | 2,193,118 | +0.14(+0.32%) |
Oct 23, 2014 | 42.91 | 42.95 | 42.37 | 42.45 | 2,254,013 | -0.21(-0.48%) |
Oct 22, 2014 | 42.86 | 42.97 | 42.48 | 42.65 | 2,104,882 | +0.23(+0.55%) |
Oct 21, 2014 | 42.48 | 42.55 | 42.32 | 42.42 | 3,544,416 | -0.04(-0.10%) |
Oct 20, 2014 | 41.56 | 42.47 | 41.56 | 42.46 | 3,098,727 | +0.58(+1.38%) |
Oct 17, 2014 | 41.37 | 42.04 | 41.13 | 41.88 | 2,670,818 | +0.80(+1.96%) |
Oct 16, 2014 | 40.63 | 41.29 | 40.45 | 41.08 | 2,470,388 | -0.11(-0.27%) |
Oct 15, 2014 | 40.98 | 41.31 | 40.63 | 41.19 | 3,457,169 | -0.19(-0.47%) |
Oct 14, 2014 | 41.22 | 41.77 | 41.14 | 41.38 | 1,609,731 | +0.34(+0.82%) |
Oct 13, 2014 | 41.48 | 41.62 | 41.05 | 41.05 | 2,695,893 | -0.41(-0.99%) |
Oct 10, 2014 | 41.80 | 42.11 | 41.44 | 41.46 | 3,063,175 | -0.25(-0.61%) |
Oct 09, 2014 | 42.01 | 42.30 | 41.55 | 41.71 | 2,917,535 | -0.31(-0.74%) |
Oct 08, 2014 | 41.38 | 42.06 | 41.34 | 42.02 | 2,632,822 | +0.65(+1.56%) |
Oct 07, 2014 | 41.77 | 42.00 | 41.37 | 41.38 | 2,374,304 | -0.53(-1.26%) |
Oct 06, 2014 | 42.24 | 42.34 | 41.79 | 41.90 | 2,037,577 | -0.16(-0.39%) |
Oct 03, 2014 | 41.94 | 42.30 | 41.86 | 42.07 | 2,164,576 | +0.32(+0.77%) |
Oct 02, 2014 | 41.81 | 41.89 | 41.33 | 41.75 | 2,913,570 | +0.05(+0.12%) |
Oct 01, 2014 | 41.60 | 41.98 | 41.55 | 41.70 | 3,308,699 | -0.65(-1.54%) |
Sep 30, 2014 | 41.84 | 42.55 | 41.62 | 42.35 | 4,644,160 | -0.14(-0.34%) |
Sep 29, 2014 | 42.20 | 42.57 | 42.16 | 42.50 | 1,985,437 | +0.04(+0.10%) |
Sep 26, 2014 | 42.42 | 42.56 | 42.16 | 42.45 | 1,371,835 | +0.05(+0.11%) |
Sep 25, 2014 | 42.65 | 42.78 | 42.31 | 42.41 | 1,833,941 | -0.46(-1.07%) |
Sep 24, 2014 | 42.42 | 42.93 | 42.42 | 42.87 | 2,256,169 | +0.50(+1.18%) |
Sep 23, 2014 | 42.78 | 42.90 | 42.36 | 42.37 | 2,278,332 | -0.46(-1.08%) |
Sep 22, 2014 | 43.08 | 43.16 | 42.81 | 42.83 | 2,152,153 | -0.25(-0.59%) |
Sep 19, 2014 | 43.40 | 43.50 | 43.06 | 43.08 | 3,656,166 | -0.16(-0.37%) |
Sep 18, 2014 | 43.36 | 43.36 | 42.96 | 43.24 | 2,940,212 | +0.06(+0.14%) |
Sep 17, 2014 | 43.42 | 43.69 | 42.99 | 43.18 | 4,459,138 | -0.74(-1.68%) |
Sep 16, 2014 | 43.69 | 44.19 | 43.68 | 43.91 | 3,064,996 | +0.10(+0.22%) |
Sep 15, 2014 | 44.00 | 44.03 | 43.71 | 43.82 | 2,518,701 | -0.11(-0.25%) |
Sep 12, 2014 | 44.38 | 44.48 | 43.88 | 43.93 | 2,904,269 | -0.55(-1.24%) |
Sep 11, 2014 | 44.15 | 44.54 | 44.11 | 44.48 | 1,515,354 | +0.17(+0.39%) |
Sep 10, 2014 | 44.22 | 44.31 | 44.01 | 44.30 | 1,982,664 | +0.08(+0.19%) |
Sep 09, 2014 | 44.29 | 44.47 | 44.08 | 44.22 | 2,065,455 | -0.08(-0.19%) |
Sep 08, 2014 | 44.64 | 44.79 | 44.25 | 44.30 | 1,922,775 | -0.52(-1.17%) |
Sep 05, 2014 | 44.54 | 44.83 | 44.35 | 44.83 | 1,306,448 | +0.19(+0.42%) |
Sep 04, 2014 | 44.57 | 44.79 | 44.57 | 44.64 | 2,207,063 | +0.10(+0.22%) |
Sep 03, 2014 | 44.71 | 44.88 | 44.53 | 44.54 | 1,741,347 | +0.00(+0.00%) |
Sep 02, 2014 | 44.64 | 44.89 | 44.47 | 44.54 | 1,991,404 | -0.12(-0.28%) |
Aug 29, 2014 | 44.50 | 44.67 | 44.67 | 44.67 | 1,729,250 | +0.15(+0.34%) |
Aug 28, 2014 | 44.28 | 44.62 | 44.18 | 44.52 | 1,966,075 | -0.05(-0.11%) |
Aug 27, 2014 | 44.20 | 44.58 | 44.10 | 44.57 | 2,334,061 | +0.36(+0.82%) |
Aug 26, 2014 | 44.31 | 44.62 | 44.14 | 44.20 | 2,336,320 | -0.07(-0.15%) |
Aug 25, 2014 | 44.18 | 44.42 | 44.15 | 44.27 | 1,736,037 | +0.38(+0.86%) |
Aug 22, 2014 | 44.39 | 44.44 | 43.85 | 43.90 | 2,413,202 | -0.40(-0.89%) |
Aug 21, 2014 | 44.35 | 44.53 | 44.28 | 44.29 | 1,338,241 | +0.04(+0.09%) |
Aug 20, 2014 | 43.94 | 44.48 | 43.67 | 44.25 | 2,633,108 | +0.24(+0.54%) |
Aug 19, 2014 | 43.93 | 44.25 | 43.88 | 44.01 | 1,447,074 | +0.12(+0.26%) |
Aug 18, 2014 | 44.00 | 44.06 | 43.80 | 43.90 | 2,100,222 | +0.01(+0.03%) |
Aug 15, 2014 | 43.74 | 43.94 | 43.69 | 43.88 | 2,988,245 | +0.19(+0.44%) |
Aug 14, 2014 | 43.69 | 43.69 | 43.49 | 43.69 | 1,580,865 | +0.01(+0.03%) |
Aug 13, 2014 | 43.43 | 43.69 | 43.31 | 43.68 | 1,888,444 | +0.36(+0.84%) |
Aug 12, 2014 | 43.32 | 43.45 | 43.08 | 43.32 | 2,061,594 | -0.25(-0.56%) |
Aug 11, 2014 | 43.21 | 43.77 | 43.19 | 43.56 | 2,752,490 | +0.39(+0.90%) |
Aug 08, 2014 | 42.56 | 43.06 | 42.23 | 43.17 | 2,352,774 | +0.59(+1.38%) |
Aug 07, 2014 | 42.95 | 43.08 | 42.31 | 42.59 | 2,589,851 | -0.27(-0.64%) |
Aug 06, 2014 | 41.83 | 42.98 | 41.83 | 42.86 | 6,190,237 | +0.94(+2.25%) |
Aug 05, 2014 | 42.11 | 42.32 | 41.84 | 41.92 | 2,414,153 | -0.45(-1.06%) |
Aug 04, 2014 | 41.97 | 42.37 | 41.78 | 42.37 | 3,816,665 | +0.42(+1.01%) |