Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.39 | 42.55 | 42.12 | 42.24 | 1,512,576 | +0.26(+0.61%) |
Oct 30, 2014 | 41.83 | 42.23 | 41.66 | 41.98 | 1,241,614 | -0.01(-0.02%) |
Oct 29, 2014 | 42.11 | 42.24 | 41.76 | 41.99 | 931,702 | -0.08(-0.19%) |
Oct 28, 2014 | 41.87 | 42.14 | 41.65 | 42.07 | 1,257,969 | +0.31(+0.73%) |
Oct 27, 2014 | 41.90 | 41.98 | 41.98 | 41.76 | 1,458,647 | -0.21(-0.51%) |
Oct 24, 2014 | 42.00 | 42.18 | 41.78 | 41.98 | 982,715 | +0.09(+0.22%) |
Oct 23, 2014 | 41.85 | 42.14 | 41.76 | 41.89 | 1,618,078 | +0.42(+1.00%) |
Oct 22, 2014 | 42.16 | 42.31 | 41.41 | 41.47 | 2,017,940 | -0.59(-1.40%) |
Oct 21, 2014 | 41.42 | 42.30 | 41.14 | 42.06 | 3,947,504 | +0.88(+2.14%) |
Oct 20, 2014 | 39.27 | 41.65 | 39.26 | 41.18 | 4,261,806 | +1.94(+4.94%) |
Oct 17, 2014 | 39.72 | 39.93 | 39.24 | 39.24 | 3,015,612 | -0.26(-0.66%) |
Oct 16, 2014 | 39.37 | 39.58 | 38.43 | 39.50 | 2,419,306 | -0.09(-0.22%) |
Oct 15, 2014 | 39.48 | 40.00 | 38.93 | 39.59 | 2,723,522 | -0.36(-0.91%) |
Oct 14, 2014 | 40.01 | 40.44 | 39.86 | 39.96 | 1,524,990 | +0.12(+0.31%) |
Oct 13, 2014 | 40.01 | 40.23 | 39.77 | 39.83 | 1,534,463 | -0.25(-0.62%) |
Oct 10, 2014 | 40.06 | 40.44 | 39.72 | 40.08 | 1,332,096 | +0.11(+0.27%) |
Oct 09, 2014 | 40.45 | 40.78 | 39.94 | 39.97 | 1,026,949 | -0.49(-1.21%) |
Oct 08, 2014 | 39.93 | 40.52 | 39.83 | 40.46 | 1,103,608 | +0.56(+1.40%) |
Oct 07, 2014 | 40.01 | 40.21 | 39.83 | 39.90 | 1,724,920 | -0.25(-0.63%) |
Oct 06, 2014 | 40.51 | 40.87 | 40.00 | 40.15 | 1,652,720 | -0.23(-0.58%) |
Oct 03, 2014 | 40.51 | 40.85 | 40.36 | 40.39 | 1,280,781 | +0.12(+0.29%) |
Oct 02, 2014 | 39.92 | 40.33 | 39.74 | 40.27 | 1,015,219 | +0.30(+0.75%) |
Oct 01, 2014 | 40.11 | 40.35 | 39.77 | 39.97 | 2,106,563 | -0.11(-0.26%) |
Sep 30, 2014 | 40.12 | 40.36 | 39.89 | 40.08 | 1,312,419 | -0.04(-0.10%) |
Sep 29, 2014 | 39.93 | 40.28 | 39.86 | 40.12 | 1,112,812 | -0.20(-0.51%) |
Sep 26, 2014 | 39.79 | 40.52 | 39.79 | 40.32 | 1,326,236 | +0.50(+1.24%) |
Sep 25, 2014 | 40.02 | 40.35 | 39.58 | 39.83 | 1,356,056 | -0.22(-0.55%) |
Sep 24, 2014 | 38.57 | 40.65 | 38.52 | 40.04 | 3,928,486 | +1.46(+3.80%) |
Sep 23, 2014 | 38.86 | 38.97 | 38.53 | 38.58 | 684,572 | -0.34(-0.88%) |
Sep 22, 2014 | 39.44 | 39.59 | 38.89 | 38.92 | 980,873 | -0.52(-1.31%) |
Sep 19, 2014 | 39.47 | 39.80 | 39.26 | 39.44 | 1,773,522 | +0.15(+0.39%) |
Sep 18, 2014 | 39.32 | 39.34 | 39.04 | 39.29 | 558,019 | +0.10(+0.26%) |
Sep 17, 2014 | 38.91 | 39.37 | 38.81 | 39.18 | 1,107,155 | +0.24(+0.62%) |
Sep 16, 2014 | 39.03 | 39.14 | 38.89 | 38.94 | 1,029,574 | -0.07(-0.19%) |
Sep 15, 2014 | 39.16 | 39.19 | 38.97 | 39.02 | 875,594 | -0.09(-0.24%) |
Sep 12, 2014 | 39.26 | 39.39 | 39.05 | 39.11 | 1,135,882 | -0.16(-0.41%) |
Sep 11, 2014 | 39.07 | 39.39 | 39.07 | 39.27 | 1,235,150 | +0.12(+0.32%) |
Sep 10, 2014 | 39.18 | 39.23 | 39.02 | 39.15 | 835,848 | +0.04(+0.09%) |
Sep 09, 2014 | 39.37 | 39.43 | 39.04 | 39.11 | 1,718,316 | -0.24(-0.61%) |
Sep 08, 2014 | 39.35 | 39.53 | 39.24 | 39.35 | 860,071 | -0.01(-0.04%) |
Sep 05, 2014 | 39.10 | 39.43 | 39.10 | 39.37 | 1,063,613 | +0.12(+0.32%) |
Sep 04, 2014 | 38.87 | 39.29 | 38.70 | 39.24 | 1,589,283 | +0.43(+1.11%) |
Sep 03, 2014 | 38.53 | 38.81 | 38.46 | 38.81 | 1,385,148 | +0.43(+1.13%) |
Sep 02, 2014 | 38.43 | 38.64 | 38.24 | 38.38 | 1,047,029 | +0.01(+0.02%) |
Aug 29, 2014 | 38.04 | 38.37 | 38.37 | 38.37 | 1,087,363 | +0.39(+1.03%) |
Aug 28, 2014 | 37.98 | 38.16 | 37.72 | 37.98 | 725,144 | -0.10(-0.27%) |
Aug 27, 2014 | 38.19 | 38.36 | 37.88 | 38.08 | 1,227,508 | +0.02(+0.06%) |
Aug 26, 2014 | 38.35 | 38.41 | 37.82 | 38.06 | 1,602,376 | -0.35(-0.91%) |
Aug 25, 2014 | 38.59 | 38.61 | 38.27 | 38.41 | 821,988 | +0.17(+0.46%) |
Aug 22, 2014 | 37.54 | 38.62 | 37.54 | 38.24 | 951,748 | -0.09(-0.25%) |
Aug 21, 2014 | 38.11 | 38.40 | 38.04 | 38.33 | 1,290,190 | +0.34(+0.88%) |
Aug 20, 2014 | 37.56 | 38.15 | 37.52 | 38.00 | 1,118,808 | +0.17(+0.46%) |
Aug 19, 2014 | 37.57 | 37.89 | 37.57 | 37.82 | 1,020,874 | +0.23(+0.60%) |
Aug 18, 2014 | 37.29 | 37.65 | 37.26 | 37.60 | 1,098,211 | +0.58(+1.58%) |
Aug 15, 2014 | 37.32 | 37.48 | 36.79 | 37.01 | 719,964 | -0.16(-0.43%) |
Aug 14, 2014 | 36.73 | 37.27 | 36.73 | 37.17 | 1,129,814 | +0.50(+1.37%) |
Aug 13, 2014 | 34.99 | 36.93 | 34.99 | 36.67 | 1,009,199 | +0.05(+0.14%) |
Aug 12, 2014 | 36.90 | 37.06 | 36.55 | 36.62 | 643,198 | -0.23(-0.61%) |
Aug 11, 2014 | 36.79 | 37.06 | 36.79 | 36.84 | 1,148,141 | +0.12(+0.32%) |
Aug 08, 2014 | 36.25 | 36.91 | 36.25 | 36.73 | 1,371,176 | +0.52(+1.45%) |
Aug 07, 2014 | 36.93 | 36.93 | 36.14 | 36.20 | 1,035,225 | -0.43(-1.17%) |
Aug 06, 2014 | 36.44 | 36.76 | 36.31 | 36.63 | 1,398,069 | +0.16(+0.44%) |
Aug 05, 2014 | 36.25 | 36.66 | 36.09 | 36.47 | 1,748,640 | +0.25(+0.69%) |
Aug 04, 2014 | 36.20 | 36.36 | 36.09 | 36.22 | 1,091,862 | +0.08(+0.21%) |