Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.98 | 45.03 | 44.32 | 44.58 | 3,583,434 | -0.13(-0.28%) |
Oct 30, 2014 | 43.94 | 44.72 | 43.88 | 44.70 | 3,983,993 | +0.89(+2.02%) |
Oct 29, 2014 | 44.22 | 44.32 | 43.39 | 43.82 | 3,870,812 | -0.42(-0.95%) |
Oct 28, 2014 | 44.17 | 44.25 | 43.75 | 44.24 | 2,516,308 | +0.13(+0.30%) |
Oct 27, 2014 | 43.97 | 43.97 | 43.88 | 44.10 | 3,001,332 | +0.13(+0.30%) |
Oct 24, 2014 | 43.69 | 44.02 | 43.54 | 43.97 | 2,104,854 | +0.34(+0.79%) |
Oct 23, 2014 | 43.66 | 43.88 | 43.31 | 43.63 | 3,283,622 | +0.08(+0.18%) |
Oct 22, 2014 | 42.92 | 43.58 | 42.87 | 43.55 | 5,266,568 | +0.58(+1.36%) |
Oct 21, 2014 | 42.93 | 43.08 | 42.72 | 42.97 | 4,943,539 | -0.27(-0.63%) |
Oct 20, 2014 | 42.74 | 43.28 | 42.73 | 43.24 | 3,840,295 | +0.53(+1.25%) |
Oct 17, 2014 | 43.16 | 43.16 | 42.07 | 42.70 | 5,480,984 | -0.15(-0.36%) |
Oct 16, 2014 | 42.68 | 43.16 | 42.66 | 42.86 | 5,953,021 | -0.38(-0.88%) |
Oct 15, 2014 | 43.23 | 43.69 | 42.23 | 43.24 | 7,348,764 | -0.08(-0.18%) |
Oct 14, 2014 | 42.27 | 43.71 | 42.13 | 43.32 | 9,741,449 | +1.23(+2.93%) |
Oct 13, 2014 | 41.61 | 42.51 | 41.58 | 42.09 | 7,499,037 | +0.49(+1.17%) |
Oct 10, 2014 | 41.16 | 41.78 | 41.16 | 41.60 | 4,930,010 | +0.65(+1.60%) |
Oct 09, 2014 | 41.31 | 41.67 | 40.90 | 40.95 | 5,318,230 | -0.40(-0.97%) |
Oct 08, 2014 | 40.24 | 41.38 | 40.22 | 41.35 | 5,747,439 | +1.15(+2.85%) |
Oct 07, 2014 | 40.14 | 40.52 | 40.05 | 40.20 | 2,860,112 | -0.04(-0.10%) |
Oct 06, 2014 | 40.24 | 40.40 | 40.06 | 40.24 | 1,938,372 | +0.12(+0.30%) |
Oct 03, 2014 | 39.98 | 40.22 | 39.68 | 40.12 | 1,677,959 | +0.16(+0.40%) |
Oct 02, 2014 | 40.09 | 40.29 | 39.93 | 39.96 | 1,926,596 | -0.10(-0.25%) |
Oct 01, 2014 | 40.01 | 40.35 | 39.94 | 40.06 | 3,191,504 | +0.20(+0.49%) |
Sep 30, 2014 | 39.86 | 40.16 | 39.61 | 39.86 | 2,810,805 | +0.09(+0.23%) |
Sep 29, 2014 | 39.60 | 39.80 | 39.43 | 39.77 | 1,928,085 | +0.13(+0.32%) |
Sep 26, 2014 | 39.51 | 39.76 | 39.26 | 39.64 | 1,441,076 | +0.14(+0.36%) |
Sep 25, 2014 | 39.67 | 39.85 | 39.50 | 39.50 | 2,177,515 | -0.27(-0.67%) |
Sep 24, 2014 | 39.97 | 40.02 | 39.57 | 39.77 | 1,598,036 | -0.15(-0.39%) |
Sep 23, 2014 | 39.95 | 40.16 | 39.82 | 39.93 | 1,931,994 | -0.08(-0.21%) |
Sep 22, 2014 | 40.04 | 40.23 | 39.85 | 40.01 | 2,279,412 | -0.18(-0.46%) |
Sep 19, 2014 | 40.01 | 40.27 | 39.89 | 40.19 | 2,438,076 | +0.35(+0.88%) |
Sep 18, 2014 | 40.11 | 40.26 | 39.74 | 39.84 | 1,854,981 | -0.27(-0.68%) |
Sep 17, 2014 | 40.28 | 40.36 | 39.90 | 40.12 | 2,491,794 | -0.15(-0.38%) |
Sep 16, 2014 | 39.89 | 40.37 | 39.89 | 40.27 | 2,245,577 | +0.49(+1.24%) |
Sep 15, 2014 | 39.90 | 40.00 | 39.64 | 39.78 | 2,156,906 | +0.08(+0.19%) |
Sep 12, 2014 | 40.14 | 40.24 | 39.60 | 39.70 | 2,563,556 | -0.60(-1.48%) |
Sep 11, 2014 | 40.02 | 40.35 | 39.88 | 40.30 | 1,326,886 | +0.32(+0.79%) |
Sep 10, 2014 | 40.06 | 40.13 | 39.81 | 39.98 | 2,184,726 | -0.07(-0.18%) |
Sep 09, 2014 | 40.40 | 40.50 | 39.98 | 40.05 | 2,937,724 | -0.47(-1.16%) |
Sep 08, 2014 | 40.82 | 40.88 | 40.30 | 40.52 | 2,270,869 | -0.37(-0.89%) |
Sep 05, 2014 | 40.51 | 40.88 | 40.40 | 40.89 | 3,343,428 | +0.36(+0.89%) |
Sep 04, 2014 | 40.47 | 40.63 | 40.19 | 40.53 | 2,385,503 | -0.09(-0.23%) |
Sep 03, 2014 | 40.46 | 40.74 | 40.26 | 40.62 | 2,495,794 | +0.41(+1.01%) |
Sep 02, 2014 | 40.72 | 40.78 | 40.05 | 40.21 | 2,507,889 | -0.51(-1.26%) |
Aug 29, 2014 | 40.51 | 40.73 | 40.73 | 40.73 | 2,343,017 | +0.11(+0.28%) |
Aug 28, 2014 | 40.09 | 40.62 | 40.02 | 40.62 | 2,121,790 | +0.42(+1.03%) |
Aug 27, 2014 | 40.05 | 40.21 | 39.93 | 40.20 | 1,756,362 | +0.32(+0.79%) |
Aug 26, 2014 | 40.35 | 40.47 | 39.85 | 39.88 | 2,149,643 | -0.52(-1.29%) |
Aug 25, 2014 | 40.31 | 40.51 | 40.19 | 40.40 | 1,786,959 | +0.18(+0.44%) |
Aug 22, 2014 | 40.50 | 40.58 | 39.99 | 40.23 | 2,474,685 | -0.28(-0.69%) |
Aug 21, 2014 | 40.56 | 40.69 | 40.43 | 40.51 | 2,173,849 | +0.05(+0.12%) |
Aug 20, 2014 | 40.45 | 40.47 | 40.17 | 40.46 | 1,978,066 | +0.09(+0.23%) |
Aug 19, 2014 | 40.02 | 40.40 | 39.97 | 40.37 | 2,154,321 | +0.37(+0.93%) |
Aug 18, 2014 | 40.21 | 40.27 | 39.94 | 40.00 | 1,729,294 | -0.08(-0.19%) |
Aug 15, 2014 | 39.90 | 40.24 | 39.86 | 40.07 | 2,554,651 | +0.27(+0.67%) |
Aug 14, 2014 | 39.71 | 39.88 | 39.67 | 39.81 | 3,227,707 | +0.15(+0.37%) |
Aug 13, 2014 | 39.55 | 39.79 | 39.40 | 39.66 | 1,792,890 | +0.19(+0.48%) |
Aug 12, 2014 | 39.42 | 39.63 | 39.33 | 39.47 | 1,839,567 | +0.05(+0.12%) |
Aug 11, 2014 | 39.60 | 39.81 | 39.40 | 39.42 | 3,084,111 | -0.17(-0.43%) |
Aug 08, 2014 | 38.82 | 39.50 | 38.71 | 39.59 | 4,996,751 | +1.09(+2.82%) |
Aug 07, 2014 | 38.31 | 38.67 | 38.29 | 38.50 | 3,952,639 | +0.40(+1.06%) |
Aug 06, 2014 | 38.33 | 38.36 | 37.97 | 38.10 | 7,141,420 | -0.33(-0.85%) |
Aug 05, 2014 | 38.61 | 38.84 | 38.29 | 38.43 | 2,739,156 | -0.35(-0.90%) |
Aug 04, 2014 | 39.09 | 39.09 | 38.10 | 38.77 | 4,952,089 | -0.25(-0.64%) |