Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.28 | 40.30 | 39.88 | 40.29 | 41,778,584 | +0.77(+1.95%) |
Oct 30, 2014 | 39.75 | 39.75 | 39.27 | 39.51 | 35,041,220 | -0.49(-1.22%) |
Oct 29, 2014 | 39.85 | 40.07 | 39.76 | 40.00 | 35,292,008 | +0.11(+0.28%) |
Oct 28, 2014 | 39.35 | 39.90 | 39.27 | 39.89 | 33,852,864 | +0.50(+1.26%) |
Oct 27, 2014 | 39.22 | 39.58 | 39.58 | 39.39 | 35,390,828 | -0.19(-0.48%) |
Oct 24, 2014 | 40.18 | 40.24 | 38.77 | 39.58 | 71,182,808 | +0.95(+2.47%) |
Oct 23, 2014 | 38.29 | 39.00 | 38.21 | 38.63 | 52,909,708 | +0.55(+1.44%) |
Oct 22, 2014 | 38.61 | 38.67 | 37.95 | 38.08 | 39,133,348 | -0.43(-1.11%) |
Oct 21, 2014 | 38.06 | 38.59 | 37.92 | 38.51 | 42,459,248 | +0.69(+1.81%) |
Oct 20, 2014 | 36.95 | 37.88 | 36.73 | 37.82 | 40,238,912 | +0.39(+1.03%) |
Oct 17, 2014 | 37.07 | 37.70 | 36.72 | 37.44 | 47,411,680 | +0.76(+2.08%) |
Oct 16, 2014 | 36.49 | 36.97 | 36.23 | 36.67 | 57,150,840 | -0.41(-1.11%) |
Oct 15, 2014 | 36.90 | 37.23 | 36.13 | 37.09 | 70,178,800 | -0.44(-1.17%) |
Oct 14, 2014 | 37.64 | 38.08 | 37.38 | 37.52 | 44,424,832 | +0.07(+0.18%) |
Oct 13, 2014 | 37.60 | 38.24 | 37.36 | 37.46 | 43,232,724 | -0.33(-0.86%) |
Oct 10, 2014 | 39.13 | 39.58 | 37.71 | 37.78 | 60,574,448 | -1.56(-3.97%) |
Oct 09, 2014 | 39.90 | 40.16 | 39.25 | 39.34 | 40,117,260 | -0.80(-1.99%) |
Oct 08, 2014 | 39.03 | 40.24 | 38.91 | 40.14 | 38,493,052 | +1.07(+2.75%) |
Oct 07, 2014 | 39.35 | 39.41 | 38.97 | 39.07 | 29,978,174 | -0.48(-1.21%) |
Oct 06, 2014 | 39.58 | 39.73 | 39.40 | 39.55 | 24,011,390 | +0.00(+0.00%) |
Oct 03, 2014 | 39.45 | 39.73 | 39.14 | 39.55 | 37,820,492 | +0.28(+0.72%) |
Oct 02, 2014 | 39.33 | 39.56 | 39.16 | 39.27 | 29,273,850 | -0.12(-0.30%) |
Oct 01, 2014 | 39.70 | 39.93 | 39.34 | 39.39 | 44,387,344 | -0.39(-0.99%) |
Sep 30, 2014 | 39.79 | 39.88 | 39.48 | 39.78 | 38,496,112 | -0.07(-0.17%) |
Sep 29, 2014 | 39.45 | 39.95 | 39.27 | 39.85 | 30,405,986 | +0.03(+0.06%) |
Sep 26, 2014 | 39.41 | 40.00 | 39.27 | 39.82 | 31,557,134 | +0.32(+0.80%) |
Sep 25, 2014 | 40.23 | 40.41 | 39.50 | 39.51 | 38,541,880 | -0.89(-2.21%) |
Sep 24, 2014 | 40.01 | 40.42 | 39.76 | 40.40 | 30,979,042 | +0.45(+1.12%) |
Sep 23, 2014 | 40.20 | 40.31 | 39.88 | 39.95 | 38,959,196 | -0.43(-1.06%) |
Sep 22, 2014 | 40.59 | 40.66 | 40.31 | 40.38 | 45,084,112 | -0.39(-0.97%) |
Sep 19, 2014 | 40.17 | 40.82 | 39.99 | 40.78 | 236,020,992 | +0.72(+1.80%) |
Sep 18, 2014 | 39.98 | 40.18 | 39.87 | 40.06 | 41,426,144 | +0.14(+0.34%) |
Sep 17, 2014 | 39.70 | 40.06 | 39.67 | 39.92 | 44,648,008 | -0.21(-0.51%) |
Sep 16, 2014 | 39.81 | 40.20 | 39.72 | 40.12 | 32,517,050 | +0.45(+1.12%) |
Sep 15, 2014 | 39.94 | 40.08 | 39.56 | 39.68 | 43,895,488 | -0.39(-0.97%) |
Sep 12, 2014 | 40.25 | 40.35 | 39.99 | 40.07 | 44,572,548 | -0.26(-0.65%) |
Sep 11, 2014 | 40.11 | 40.33 | 39.88 | 40.33 | 34,048,252 | +0.14(+0.34%) |
Sep 10, 2014 | 40.18 | 40.28 | 39.71 | 40.19 | 31,819,366 | +0.07(+0.17%) |
Sep 09, 2014 | 39.88 | 40.30 | 39.83 | 40.12 | 46,965,508 | +0.25(+0.62%) |
Sep 08, 2014 | 39.49 | 40.16 | 39.46 | 39.88 | 53,300,316 | +0.48(+1.22%) |
Sep 05, 2014 | 38.71 | 39.41 | 38.71 | 39.39 | 43,048,504 | +0.56(+1.44%) |
Sep 04, 2014 | 38.39 | 38.85 | 38.37 | 38.84 | 30,854,720 | +0.26(+0.67%) |
Sep 03, 2014 | 38.21 | 38.71 | 38.21 | 38.58 | 39,256,140 | -0.11(-0.29%) |
Sep 02, 2014 | 38.98 | 39.01 | 38.49 | 38.69 | 26,771,156 | -0.29(-0.75%) |
Aug 29, 2014 | 38.69 | 38.98 | 38.98 | 38.98 | 25,181,132 | +0.47(+1.23%) |
Aug 28, 2014 | 38.40 | 38.60 | 38.28 | 38.51 | 20,577,920 | +0.01(+0.02%) |
Aug 27, 2014 | 38.53 | 38.61 | 38.41 | 38.50 | 24,808,460 | -0.12(-0.30%) |
Aug 26, 2014 | 38.88 | 38.95 | 38.56 | 38.62 | 17,333,442 | -0.14(-0.37%) |
Aug 25, 2014 | 38.96 | 38.99 | 38.65 | 38.76 | 19,703,678 | +0.02(+0.04%) |
Aug 22, 2014 | 38.91 | 39.02 | 38.67 | 38.74 | 21,320,380 | -0.06(-0.15%) |
Aug 21, 2014 | 38.48 | 38.83 | 38.47 | 38.80 | 25,970,628 | +0.23(+0.60%) |
Aug 20, 2014 | 38.91 | 38.96 | 38.53 | 38.57 | 28,844,434 | -0.33(-0.84%) |
Aug 19, 2014 | 38.59 | 38.91 | 38.47 | 38.90 | 32,787,400 | +0.43(+1.12%) |
Aug 18, 2014 | 38.32 | 38.47 | 38.10 | 38.47 | 31,537,930 | +0.27(+0.71%) |
Aug 15, 2014 | 38.02 | 38.28 | 37.86 | 38.20 | 48,795,996 | +0.44(+1.17%) |
Aug 14, 2014 | 37.59 | 37.88 | 37.53 | 37.75 | 22,647,474 | +0.16(+0.43%) |
Aug 13, 2014 | 37.25 | 37.67 | 37.13 | 37.59 | 26,840,748 | +0.48(+1.29%) |
Aug 12, 2014 | 36.70 | 37.17 | 36.67 | 37.11 | 25,132,232 | +0.27(+0.74%) |
Aug 11, 2014 | 36.89 | 37.05 | 36.69 | 36.84 | 23,865,310 | +0.00(+0.00%) |
Aug 08, 2014 | 36.86 | 36.94 | 36.59 | 36.84 | 33,940,380 | -0.03(-0.07%) |
Aug 07, 2014 | 36.53 | 37.05 | 36.37 | 36.86 | 35,549,232 | +0.42(+1.15%) |
Aug 06, 2014 | 36.45 | 36.81 | 35.99 | 36.45 | 28,887,312 | -0.29(-0.79%) |
Aug 05, 2014 | 36.98 | 37.06 | 36.52 | 36.74 | 30,791,994 | -0.25(-0.67%) |
Aug 04, 2014 | 36.64 | 37.07 | 36.51 | 36.98 | 39,798,624 | +0.43(+1.19%) |