Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.69 | 42.78 | 42.26 | 42.61 | 11,981,380 | +0.51(+1.21%) |
Oct 30, 2014 | 41.49 | 42.24 | 41.48 | 42.11 | 7,013,044 | +0.45(+1.09%) |
Oct 29, 2014 | 42.06 | 42.13 | 41.37 | 41.65 | 10,476,646 | -0.38(-0.91%) |
Oct 28, 2014 | 41.41 | 42.06 | 41.41 | 42.03 | 13,994,411 | +0.88(+2.13%) |
Oct 27, 2014 | 41.37 | 41.56 | 41.49 | 41.16 | 9,038,363 | -0.33(-0.81%) |
Oct 24, 2014 | 41.01 | 41.53 | 40.88 | 41.49 | 7,237,742 | +0.43(+1.05%) |
Oct 23, 2014 | 41.46 | 41.56 | 40.98 | 41.06 | 8,584,897 | -0.04(-0.10%) |
Oct 22, 2014 | 41.60 | 41.74 | 41.10 | 41.10 | 9,498,880 | -0.38(-0.92%) |
Oct 21, 2014 | 40.82 | 41.52 | 40.78 | 41.49 | 11,414,938 | +0.91(+2.23%) |
Oct 20, 2014 | 40.84 | 40.88 | 40.24 | 40.58 | 11,145,959 | +0.20(+0.49%) |
Oct 17, 2014 | 39.85 | 40.55 | 39.76 | 40.38 | 13,636,045 | +1.08(+2.75%) |
Oct 16, 2014 | 38.94 | 39.67 | 38.72 | 39.30 | 15,820,786 | -0.23(-0.58%) |
Oct 15, 2014 | 39.08 | 39.62 | 38.63 | 39.53 | 19,392,302 | -0.30(-0.76%) |
Oct 14, 2014 | 39.80 | 40.25 | 39.70 | 39.83 | 14,558,555 | +0.21(+0.52%) |
Oct 13, 2014 | 39.77 | 40.13 | 39.54 | 39.62 | 12,864,550 | -0.12(-0.30%) |
Oct 10, 2014 | 39.79 | 40.26 | 39.47 | 39.74 | 18,756,338 | -0.37(-0.91%) |
Oct 09, 2014 | 41.24 | 41.37 | 39.94 | 40.11 | 23,723,946 | -1.26(-3.06%) |
Oct 08, 2014 | 40.67 | 41.41 | 40.11 | 41.37 | 20,520,896 | +0.80(+1.96%) |
Oct 07, 2014 | 41.60 | 41.63 | 40.57 | 40.58 | 21,460,622 | -1.40(-3.34%) |
Oct 06, 2014 | 42.58 | 42.66 | 41.75 | 41.98 | 8,556,059 | -0.46(-1.09%) |
Oct 03, 2014 | 42.46 | 42.61 | 42.19 | 42.44 | 9,596,018 | +0.59(+1.41%) |
Oct 02, 2014 | 42.14 | 42.26 | 41.13 | 41.85 | 16,092,986 | -0.28(-0.66%) |
Oct 01, 2014 | 42.99 | 43.04 | 42.06 | 42.13 | 18,401,332 | -0.84(-1.96%) |
Sep 30, 2014 | 43.18 | 43.45 | 42.93 | 42.97 | 10,372,052 | -0.12(-0.28%) |
Sep 29, 2014 | 42.96 | 43.36 | 42.57 | 43.09 | 8,816,716 | -0.28(-0.64%) |
Sep 26, 2014 | 43.18 | 43.53 | 43.08 | 43.37 | 8,662,903 | +0.29(+0.66%) |
Sep 25, 2014 | 43.65 | 43.67 | 43.05 | 43.08 | 9,583,499 | -0.66(-1.51%) |
Sep 24, 2014 | 43.35 | 43.87 | 43.31 | 43.74 | 8,314,318 | +0.38(+0.88%) |
Sep 23, 2014 | 43.63 | 43.85 | 43.25 | 43.36 | 9,649,923 | -0.33(-0.76%) |
Sep 22, 2014 | 43.82 | 44.05 | 43.67 | 43.70 | 10,230,335 | -0.25(-0.56%) |
Sep 19, 2014 | 44.96 | 44.99 | 43.84 | 43.94 | 18,511,482 | -0.87(-1.94%) |
Sep 18, 2014 | 44.36 | 44.93 | 44.36 | 44.81 | 9,839,919 | +0.38(+0.86%) |
Sep 17, 2014 | 44.42 | 44.75 | 44.15 | 44.43 | 11,460,795 | +0.18(+0.41%) |
Sep 16, 2014 | 43.93 | 44.33 | 43.86 | 44.25 | 8,736,595 | +0.17(+0.40%) |
Sep 15, 2014 | 43.84 | 44.11 | 43.55 | 44.07 | 7,167,062 | +0.17(+0.38%) |
Sep 12, 2014 | 43.98 | 44.15 | 43.76 | 43.90 | 7,108,111 | -0.19(-0.43%) |
Sep 11, 2014 | 43.82 | 44.25 | 43.78 | 44.09 | 5,460,886 | +0.06(+0.14%) |
Sep 10, 2014 | 43.84 | 44.18 | 43.77 | 44.03 | 8,659,669 | +0.21(+0.49%) |
Sep 09, 2014 | 43.78 | 43.95 | 43.36 | 43.82 | 8,004,646 | -0.09(-0.21%) |
Sep 08, 2014 | 43.91 | 44.14 | 43.61 | 43.91 | 9,348,032 | +0.22(+0.51%) |
Sep 05, 2014 | 43.70 | 43.93 | 43.37 | 43.69 | 7,388,083 | -0.15(-0.34%) |
Sep 04, 2014 | 44.30 | 44.41 | 43.63 | 43.84 | 8,117,778 | -0.28(-0.63%) |
Sep 03, 2014 | 44.39 | 44.49 | 44.11 | 44.11 | 6,966,551 | -0.17(-0.39%) |
Sep 02, 2014 | 44.68 | 44.74 | 44.02 | 44.29 | 7,620,767 | -0.21(-0.46%) |
Aug 29, 2014 | 44.41 | 44.49 | 44.49 | 44.49 | 5,568,999 | +0.26(+0.59%) |
Aug 28, 2014 | 44.31 | 44.34 | 44.07 | 44.23 | 6,736,758 | -0.34(-0.77%) |
Aug 27, 2014 | 44.66 | 44.69 | 44.45 | 44.57 | 8,034,490 | +0.06(+0.14%) |
Aug 26, 2014 | 44.45 | 44.62 | 44.36 | 44.51 | 5,983,674 | +0.15(+0.34%) |
Aug 25, 2014 | 44.21 | 44.52 | 44.13 | 44.36 | 10,593,090 | +0.44(+1.01%) |
Aug 22, 2014 | 43.97 | 44.02 | 43.85 | 43.92 | 9,118,063 | -0.20(-0.45%) |
Aug 21, 2014 | 43.50 | 44.25 | 43.45 | 44.11 | 10,134,439 | +0.56(+1.29%) |
Aug 20, 2014 | 43.25 | 43.66 | 43.25 | 43.55 | 7,907,315 | +0.20(+0.46%) |
Aug 19, 2014 | 43.39 | 43.57 | 43.26 | 43.35 | 7,339,614 | +0.11(+0.26%) |
Aug 18, 2014 | 43.15 | 43.30 | 42.93 | 43.24 | 7,073,594 | +0.39(+0.91%) |
Aug 15, 2014 | 43.11 | 43.15 | 42.43 | 42.85 | 7,416,322 | -0.06(-0.13%) |
Aug 14, 2014 | 42.57 | 43.07 | 42.53 | 42.91 | 8,117,579 | +0.42(+0.99%) |
Aug 13, 2014 | 42.55 | 42.68 | 42.34 | 42.49 | 11,168,754 | +0.14(+0.34%) |
Aug 12, 2014 | 42.03 | 42.46 | 42.01 | 42.34 | 10,160,564 | +0.36(+0.85%) |
Aug 11, 2014 | 41.72 | 42.10 | 41.59 | 41.99 | 7,751,518 | +0.36(+0.86%) |
Aug 08, 2014 | 41.40 | 41.65 | 41.26 | 41.63 | 10,242,618 | +0.31(+0.75%) |
Aug 07, 2014 | 41.93 | 42.07 | 41.26 | 41.32 | 16,793,036 | -0.35(-0.84%) |
Aug 06, 2014 | 41.19 | 41.79 | 41.19 | 41.67 | 12,587,203 | +0.24(+0.57%) |
Aug 05, 2014 | 42.49 | 42.62 | 41.07 | 41.43 | 28,464,914 | -0.37(-0.87%) |
Aug 04, 2014 | 41.67 | 41.88 | 41.30 | 41.80 | 10,974,064 | +0.48(+1.17%) |