Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.47 | 41.48 | 41.05 | 41.29 | 4,286,983 | +0.05(+0.12%) |
Oct 30, 2014 | 40.35 | 41.26 | 40.25 | 41.24 | 4,558,942 | +1.07(+2.66%) |
Oct 29, 2014 | 40.14 | 40.61 | 39.76 | 40.17 | 3,769,534 | +0.12(+0.30%) |
Oct 28, 2014 | 40.27 | 40.32 | 39.81 | 40.05 | 4,694,035 | -0.12(-0.30%) |
Oct 27, 2014 | 40.07 | 39.97 | 39.97 | 40.17 | 4,253,060 | +0.21(+0.51%) |
Oct 24, 2014 | 39.30 | 40.11 | 39.25 | 39.97 | 3,979,501 | +0.84(+2.15%) |
Oct 23, 2014 | 39.66 | 39.85 | 39.23 | 39.13 | 6,407,864 | -0.45(-1.14%) |
Oct 22, 2014 | 39.32 | 40.02 | 39.28 | 39.58 | 5,252,005 | +0.25(+0.65%) |
Oct 21, 2014 | 39.22 | 39.42 | 38.94 | 39.32 | 3,908,745 | +0.14(+0.36%) |
Oct 20, 2014 | 38.64 | 39.25 | 38.57 | 39.18 | 3,057,875 | +0.53(+1.37%) |
Oct 17, 2014 | 38.69 | 38.78 | 37.86 | 38.65 | 5,424,645 | +0.47(+1.24%) |
Oct 16, 2014 | 37.92 | 38.26 | 37.46 | 38.18 | 5,103,902 | -0.30(-0.79%) |
Oct 15, 2014 | 38.46 | 38.88 | 37.45 | 38.48 | 6,677,246 | -0.25(-0.64%) |
Oct 14, 2014 | 38.61 | 39.36 | 38.35 | 38.73 | 5,272,637 | +0.35(+0.90%) |
Oct 13, 2014 | 38.11 | 38.88 | 38.04 | 38.38 | 3,903,537 | +0.24(+0.63%) |
Oct 10, 2014 | 38.14 | 38.57 | 38.07 | 38.14 | 3,805,776 | +0.23(+0.62%) |
Oct 09, 2014 | 38.31 | 38.51 | 37.85 | 37.91 | 5,192,557 | -0.40(-1.03%) |
Oct 08, 2014 | 37.43 | 38.32 | 37.43 | 38.31 | 3,273,106 | +0.82(+2.19%) |
Oct 07, 2014 | 37.29 | 37.87 | 37.24 | 37.48 | 4,020,592 | +0.11(+0.30%) |
Oct 06, 2014 | 37.55 | 37.70 | 37.23 | 37.37 | 2,046,792 | -0.05(-0.13%) |
Oct 03, 2014 | 37.07 | 37.52 | 36.78 | 37.42 | 2,904,064 | +0.42(+1.13%) |
Oct 02, 2014 | 37.07 | 37.36 | 36.93 | 37.00 | 3,338,728 | -0.07(-0.19%) |
Oct 01, 2014 | 37.05 | 37.46 | 36.96 | 37.07 | 3,128,196 | +0.12(+0.33%) |
Sep 30, 2014 | 37.02 | 37.34 | 36.78 | 36.95 | 2,917,426 | +0.02(+0.06%) |
Sep 29, 2014 | 36.83 | 37.03 | 36.61 | 36.93 | 3,111,322 | -0.05(-0.13%) |
Sep 26, 2014 | 36.88 | 37.16 | 36.51 | 36.98 | 1,959,125 | +0.11(+0.31%) |
Sep 25, 2014 | 37.15 | 37.27 | 36.86 | 36.87 | 2,684,622 | -0.27(-0.72%) |
Sep 24, 2014 | 37.28 | 37.31 | 36.96 | 37.14 | 3,039,062 | -0.06(-0.17%) |
Sep 23, 2014 | 37.44 | 37.50 | 37.18 | 37.20 | 2,857,770 | -0.29(-0.77%) |
Sep 22, 2014 | 37.60 | 37.70 | 37.34 | 37.49 | 1,714,358 | -0.22(-0.58%) |
Sep 19, 2014 | 37.41 | 37.76 | 37.31 | 37.71 | 3,371,523 | +0.38(+1.02%) |
Sep 18, 2014 | 37.74 | 37.83 | 37.18 | 37.33 | 2,408,703 | -0.41(-1.09%) |
Sep 17, 2014 | 38.09 | 38.14 | 37.54 | 37.74 | 2,910,853 | -0.22(-0.58%) |
Sep 16, 2014 | 37.32 | 38.07 | 37.26 | 37.96 | 3,074,225 | +0.67(+1.78%) |
Sep 15, 2014 | 37.17 | 37.43 | 37.10 | 37.29 | 2,484,404 | +0.15(+0.40%) |
Sep 12, 2014 | 37.74 | 37.78 | 37.01 | 37.14 | 2,908,646 | -0.75(-1.98%) |
Sep 11, 2014 | 37.53 | 37.96 | 37.48 | 37.89 | 2,883,770 | +0.39(+1.04%) |
Sep 10, 2014 | 37.53 | 37.63 | 37.29 | 37.51 | 3,089,966 | +0.00(+0.00%) |
Sep 09, 2014 | 37.69 | 37.80 | 37.36 | 37.51 | 3,528,646 | -0.38(-1.01%) |
Sep 08, 2014 | 38.10 | 38.12 | 37.75 | 37.89 | 2,673,151 | -0.23(-0.61%) |
Sep 05, 2014 | 37.68 | 38.13 | 37.55 | 38.12 | 3,159,474 | +0.61(+1.62%) |
Sep 04, 2014 | 37.72 | 37.72 | 37.34 | 37.51 | 3,195,022 | -0.25(-0.67%) |
Sep 03, 2014 | 37.58 | 37.88 | 37.51 | 37.77 | 2,422,540 | +0.34(+0.91%) |
Sep 02, 2014 | 37.98 | 38.03 | 37.34 | 37.43 | 3,347,945 | -0.58(-1.53%) |
Aug 29, 2014 | 37.79 | 38.01 | 38.01 | 38.01 | 2,155,742 | +0.27(+0.71%) |
Aug 28, 2014 | 37.48 | 37.80 | 37.44 | 37.74 | 2,464,629 | +0.12(+0.32%) |
Aug 27, 2014 | 37.02 | 37.64 | 37.02 | 37.62 | 3,279,749 | +0.63(+1.70%) |
Aug 26, 2014 | 37.53 | 37.72 | 36.95 | 36.99 | 2,189,000 | -0.49(-1.30%) |
Aug 25, 2014 | 37.41 | 37.53 | 37.23 | 37.48 | 1,715,942 | +0.29(+0.78%) |
Aug 22, 2014 | 37.30 | 37.40 | 36.85 | 37.19 | 3,281,764 | -0.18(-0.49%) |
Aug 21, 2014 | 37.13 | 37.49 | 37.10 | 37.37 | 3,436,046 | +0.30(+0.80%) |
Aug 20, 2014 | 36.90 | 37.12 | 36.75 | 37.07 | 2,921,520 | +0.13(+0.34%) |
Aug 19, 2014 | 36.54 | 36.95 | 36.54 | 36.95 | 3,193,576 | +0.52(+1.42%) |
Aug 18, 2014 | 36.41 | 36.70 | 36.36 | 36.43 | 3,646,134 | +0.04(+0.10%) |
Aug 15, 2014 | 36.21 | 36.51 | 36.21 | 36.39 | 3,465,608 | +0.20(+0.55%) |
Aug 14, 2014 | 35.94 | 36.28 | 35.94 | 36.20 | 3,083,079 | +0.26(+0.73%) |
Aug 13, 2014 | 35.76 | 36.05 | 35.74 | 35.93 | 3,860,287 | +0.25(+0.71%) |
Aug 12, 2014 | 35.47 | 35.87 | 35.47 | 35.68 | 3,454,109 | +0.05(+0.14%) |
Aug 11, 2014 | 35.76 | 35.98 | 35.58 | 35.63 | 2,744,903 | -0.13(-0.36%) |
Aug 08, 2014 | 35.28 | 35.73 | 35.28 | 35.76 | 3,972,592 | +0.48(+1.36%) |
Aug 07, 2014 | 35.03 | 35.50 | 35.03 | 35.28 | 4,117,106 | +0.40(+1.14%) |
Aug 06, 2014 | 35.60 | 35.62 | 34.72 | 34.88 | 8,431,012 | -0.75(-2.11%) |
Aug 05, 2014 | 35.94 | 36.13 | 35.53 | 35.63 | 4,110,560 | -0.39(-1.09%) |
Aug 04, 2014 | 36.58 | 36.58 | 35.38 | 36.02 | 8,198,351 | -0.64(-1.74%) |