Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.42 | 42.43 | 41.77 | 41.90 | 7,170,709 | -0.01(-0.03%) |
Oct 30, 2014 | 41.36 | 41.91 | 41.26 | 41.91 | 5,086,071 | +0.47(+1.14%) |
Oct 29, 2014 | 41.54 | 41.71 | 41.20 | 41.44 | 5,546,693 | -0.23(-0.54%) |
Oct 28, 2014 | 41.25 | 41.67 | 41.15 | 41.67 | 7,054,036 | +0.37(+0.88%) |
Oct 27, 2014 | 40.97 | 41.36 | 40.97 | 41.30 | 6,455,970 | +0.33(+0.81%) |
Oct 24, 2014 | 40.54 | 41.01 | 40.52 | 40.97 | 5,471,663 | +0.24(+0.59%) |
Oct 23, 2014 | 40.62 | 41.16 | 40.54 | 40.73 | 6,869,265 | +0.23(+0.57%) |
Oct 22, 2014 | 40.86 | 41.25 | 40.48 | 40.50 | 7,864,418 | -0.35(-0.86%) |
Oct 21, 2014 | 40.25 | 40.88 | 40.12 | 40.85 | 7,176,853 | +0.78(+1.96%) |
Oct 20, 2014 | 39.12 | 40.08 | 39.11 | 40.07 | 7,484,032 | +0.78(+1.97%) |
Oct 17, 2014 | 39.57 | 39.82 | 39.18 | 39.29 | 12,655,092 | +0.06(+0.16%) |
Oct 16, 2014 | 37.94 | 39.32 | 37.79 | 39.23 | 15,136,551 | +0.84(+2.18%) |
Oct 15, 2014 | 38.36 | 39.26 | 37.90 | 38.39 | 19,493,958 | +0.04(+0.11%) |
Oct 14, 2014 | 38.66 | 38.72 | 38.24 | 38.35 | 10,931,715 | -0.14(-0.35%) |
Oct 13, 2014 | 39.19 | 39.26 | 38.42 | 38.48 | 8,883,183 | -0.81(-2.06%) |
Oct 10, 2014 | 39.41 | 39.75 | 39.21 | 39.30 | 10,038,152 | -0.02(-0.05%) |
Oct 09, 2014 | 39.86 | 40.04 | 39.26 | 39.31 | 8,279,522 | -0.72(-1.80%) |
Oct 08, 2014 | 39.71 | 40.18 | 39.45 | 40.04 | 8,299,730 | +0.34(+0.86%) |
Oct 07, 2014 | 39.93 | 40.20 | 39.67 | 39.69 | 6,086,678 | -0.52(-1.29%) |
Oct 06, 2014 | 40.69 | 40.79 | 39.91 | 40.21 | 7,800,350 | -0.48(-1.18%) |
Oct 03, 2014 | 40.45 | 40.77 | 40.19 | 40.69 | 9,761,352 | +0.45(+1.11%) |
Oct 02, 2014 | 39.51 | 40.34 | 39.16 | 40.25 | 9,699,949 | +0.72(+1.82%) |
Oct 01, 2014 | 40.07 | 40.11 | 39.44 | 39.53 | 10,508,180 | -0.68(-1.68%) |
Sep 30, 2014 | 39.97 | 40.69 | 39.84 | 40.20 | 12,851,303 | +0.04(+0.09%) |
Sep 29, 2014 | 39.78 | 40.61 | 39.78 | 40.17 | 16,475,184 | -0.17(-0.42%) |
Sep 26, 2014 | 39.65 | 40.56 | 39.35 | 40.34 | 38,949,652 | +4.39(+12.23%) |
Sep 25, 2014 | 36.36 | 36.36 | 35.73 | 35.94 | 15,620,941 | -0.49(-1.35%) |
Sep 24, 2014 | 36.12 | 36.45 | 36.02 | 36.43 | 7,508,873 | +0.32(+0.90%) |
Sep 23, 2014 | 36.29 | 36.32 | 36.01 | 36.11 | 6,708,389 | -0.27(-0.73%) |
Sep 22, 2014 | 36.81 | 36.90 | 36.15 | 36.38 | 9,036,123 | -0.50(-1.34%) |
Sep 19, 2014 | 37.25 | 37.29 | 36.66 | 36.87 | 21,862,276 | -0.07(-0.20%) |
Sep 18, 2014 | 36.89 | 36.96 | 36.62 | 36.94 | 7,093,291 | +0.21(+0.56%) |
Sep 17, 2014 | 36.75 | 36.88 | 36.51 | 36.74 | 8,257,556 | +0.14(+0.38%) |
Sep 16, 2014 | 36.61 | 36.75 | 36.43 | 36.60 | 10,420,985 | -0.18(-0.50%) |
Sep 15, 2014 | 37.00 | 37.04 | 36.51 | 36.78 | 7,467,954 | -0.10(-0.28%) |
Sep 12, 2014 | 36.94 | 36.96 | 36.69 | 36.88 | 6,574,582 | +0.01(+0.02%) |
Sep 11, 2014 | 37.03 | 37.22 | 36.75 | 36.88 | 8,278,825 | -0.29(-0.79%) |
Sep 10, 2014 | 36.84 | 37.23 | 36.73 | 37.17 | 7,480,309 | +0.28(+0.77%) |
Sep 09, 2014 | 37.08 | 37.20 | 36.74 | 36.88 | 9,014,075 | -0.25(-0.68%) |
Sep 08, 2014 | 36.92 | 37.31 | 36.55 | 37.14 | 13,012,585 | +0.16(+0.44%) |
Sep 05, 2014 | 35.85 | 37.01 | 35.77 | 36.98 | 13,735,076 | +0.96(+2.65%) |
Sep 04, 2014 | 35.70 | 36.15 | 35.69 | 36.02 | 6,690,075 | +0.50(+1.40%) |
Sep 03, 2014 | 35.73 | 36.00 | 35.40 | 35.52 | 4,903,269 | -0.21(-0.58%) |
Sep 02, 2014 | 35.31 | 35.83 | 35.31 | 35.73 | 9,057,537 | +0.33(+0.93%) |
Aug 29, 2014 | 35.54 | 35.40 | 35.40 | 35.40 | 14,251,335 | -0.12(-0.34%) |
Aug 28, 2014 | 35.61 | 35.67 | 35.46 | 35.52 | 5,734,621 | -0.30(-0.83%) |
Aug 27, 2014 | 35.94 | 35.94 | 35.69 | 35.82 | 4,103,333 | +0.11(+0.30%) |
Aug 26, 2014 | 35.96 | 35.99 | 35.69 | 35.71 | 5,806,805 | -0.24(-0.66%) |
Aug 25, 2014 | 35.77 | 36.08 | 35.72 | 35.95 | 5,660,138 | +0.32(+0.91%) |
Aug 22, 2014 | 35.61 | 35.83 | 35.46 | 35.63 | 6,462,149 | +0.16(+0.44%) |
Aug 21, 2014 | 35.52 | 35.68 | 35.34 | 35.47 | 4,453,028 | +0.01(+0.04%) |
Aug 20, 2014 | 35.13 | 35.53 | 35.13 | 35.46 | 4,388,918 | +0.18(+0.51%) |
Aug 19, 2014 | 35.37 | 35.54 | 35.21 | 35.28 | 4,922,873 | -0.02(-0.05%) |
Aug 18, 2014 | 34.93 | 35.36 | 34.86 | 35.30 | 6,339,729 | +0.64(+1.84%) |
Aug 15, 2014 | 34.92 | 35.05 | 34.39 | 34.66 | 5,005,726 | -0.08(-0.22%) |
Aug 14, 2014 | 34.83 | 34.96 | 34.59 | 34.73 | 4,378,587 | +0.02(+0.06%) |
Aug 13, 2014 | 34.63 | 34.95 | 34.39 | 34.71 | 7,122,102 | +0.23(+0.68%) |
Aug 12, 2014 | 34.60 | 34.80 | 34.37 | 34.48 | 10,173,112 | -0.15(-0.43%) |
Aug 11, 2014 | 34.81 | 34.82 | 34.59 | 34.63 | 8,733,536 | +0.00(+0.00%) |
Aug 08, 2014 | 34.29 | 34.59 | 34.10 | 34.63 | 7,484,347 | +0.32(+0.93%) |
Aug 07, 2014 | 34.91 | 34.93 | 34.14 | 34.31 | 7,518,501 | -0.36(-1.02%) |
Aug 06, 2014 | 34.38 | 34.71 | 34.35 | 34.66 | 5,646,446 | +0.10(+0.29%) |
Aug 05, 2014 | 34.49 | 34.89 | 34.39 | 34.56 | 5,414,677 | -0.11(-0.31%) |
Aug 04, 2014 | 34.55 | 34.78 | 34.28 | 34.67 | 5,273,237 | +0.17(+0.49%) |