Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.17 | 41.26 | 41.17 | 41.24 | 631,505 | +0.06(+0.13%) |
Oct 30, 2014 | 41.17 | 41.20 | 41.16 | 41.18 | 529,169 | +0.05(+0.11%) |
Oct 29, 2014 | 41.13 | 41.16 | 41.11 | 41.13 | 195,119 | +0.02(+0.04%) |
Oct 28, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 202,879 | +0.00(+0.00%) |
Oct 27, 2014 | 41.16 | 41.12 | 41.10 | 41.12 | 259,583 | +0.00(+0.00%) |
Oct 24, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 315,171 | -0.02(-0.04%) |
Oct 23, 2014 | 41.12 | 41.13 | 41.06 | 41.13 | 232,168 | +0.01(+0.02%) |
Oct 22, 2014 | 41.13 | 41.16 | 41.09 | 41.13 | 331,123 | -0.01(-0.02%) |
Oct 21, 2014 | 41.14 | 41.16 | 41.08 | 41.13 | 852,467 | +0.00(+0.00%) |
Oct 20, 2014 | 41.17 | 41.17 | 41.08 | 41.13 | 298,642 | +0.06(+0.13%) |
Oct 17, 2014 | 41.16 | 41.16 | 41.07 | 41.08 | 424,037 | -0.13(-0.31%) |
Oct 16, 2014 | 41.39 | 41.39 | 41.15 | 41.20 | 399,951 | -0.22(-0.53%) |
Oct 15, 2014 | 41.39 | 41.47 | 41.30 | 41.42 | 955,932 | +0.18(+0.44%) |
Oct 14, 2014 | 41.24 | 41.28 | 41.22 | 41.24 | 224,364 | +0.02(+0.06%) |
Oct 13, 2014 | 41.23 | 41.27 | 41.18 | 41.22 | 251,047 | +0.06(+0.13%) |
Oct 10, 2014 | 41.16 | 41.19 | 41.13 | 41.16 | 462,752 | -0.02(-0.06%) |
Oct 09, 2014 | 41.19 | 41.20 | 41.16 | 41.19 | 3,092,595 | +0.02(+0.06%) |
Oct 08, 2014 | 41.16 | 41.20 | 41.12 | 41.16 | 873,944 | +0.02(+0.04%) |
Oct 07, 2014 | 41.10 | 41.15 | 41.03 | 41.15 | 364,807 | +0.07(+0.17%) |
Oct 06, 2014 | 41.09 | 41.10 | 41.03 | 41.08 | 307,346 | -0.02(-0.04%) |
Oct 03, 2014 | 41.05 | 41.10 | 40.99 | 41.09 | 671,063 | +0.02(+0.06%) |
Oct 02, 2014 | 41.11 | 41.11 | 41.02 | 41.07 | 338,317 | -0.03(-0.08%) |
Oct 01, 2014 | 41.06 | 41.12 | 41.03 | 41.10 | 358,952 | +0.11(+0.28%) |
Sep 30, 2014 | 41.03 | 41.03 | 40.96 | 40.99 | 236,459 | +0.00(+0.00%) |
Sep 29, 2014 | 40.93 | 41.02 | 40.92 | 40.99 | 1,300,579 | +0.02(+0.06%) |
Sep 26, 2014 | 40.96 | 41.01 | 40.89 | 40.96 | 676,516 | -0.04(-0.10%) |
Sep 25, 2014 | 40.96 | 41.00 | 40.95 | 41.00 | 337,794 | +0.10(+0.25%) |
Sep 24, 2014 | 40.95 | 40.95 | 40.85 | 40.90 | 333,496 | -0.02(-0.06%) |
Sep 23, 2014 | 40.93 | 40.94 | 40.89 | 40.92 | 2,932,116 | +0.01(+0.02%) |
Sep 22, 2014 | 40.90 | 40.93 | 40.86 | 40.92 | 587,959 | +0.06(+0.13%) |
Sep 19, 2014 | 40.85 | 40.89 | 40.81 | 40.86 | 206,328 | +0.09(+0.22%) |
Sep 18, 2014 | 40.77 | 40.79 | 40.74 | 40.77 | 381,565 | -0.02(-0.05%) |
Sep 17, 2014 | 40.80 | 40.86 | 40.75 | 40.79 | 216,100 | +0.01(+0.02%) |
Sep 16, 2014 | 40.80 | 40.81 | 40.75 | 40.78 | 725,039 | +0.06(+0.15%) |
Sep 15, 2014 | 40.78 | 40.80 | 40.70 | 40.72 | 436,675 | -0.02(-0.06%) |
Sep 12, 2014 | 40.75 | 40.77 | 40.70 | 40.74 | 416,381 | -0.06(-0.15%) |
Sep 11, 2014 | 40.85 | 40.85 | 40.78 | 40.81 | 275,035 | -0.04(-0.10%) |
Sep 10, 2014 | 40.85 | 40.87 | 40.79 | 40.85 | 176,547 | -0.02(-0.04%) |
Sep 09, 2014 | 40.87 | 40.88 | 40.84 | 40.86 | 234,883 | -0.09(-0.21%) |
Sep 08, 2014 | 41.00 | 41.01 | 40.92 | 40.95 | 313,698 | -0.05(-0.12%) |
Sep 05, 2014 | 41.01 | 41.01 | 40.91 | 41.00 | 554,442 | +0.09(+0.23%) |
Sep 04, 2014 | 40.93 | 40.93 | 40.81 | 40.90 | 397,289 | -0.01(-0.02%) |
Sep 03, 2014 | 40.92 | 40.96 | 40.87 | 40.91 | 274,763 | -0.01(-0.02%) |
Sep 02, 2014 | 40.97 | 41.01 | 40.91 | 40.92 | 3,489,591 | -0.12(-0.30%) |
Aug 29, 2014 | 41.02 | 41.04 | 41.04 | 41.04 | 1,695,279 | -0.01(-0.02%) |
Aug 28, 2014 | 41.06 | 41.08 | 41.03 | 41.05 | 251,653 | +0.02(+0.04%) |
Aug 27, 2014 | 41.01 | 41.04 | 40.95 | 41.03 | 177,252 | +0.09(+0.23%) |
Aug 26, 2014 | 40.95 | 40.95 | 40.90 | 40.94 | 428,572 | +0.03(+0.08%) |
Aug 25, 2014 | 40.88 | 40.91 | 40.86 | 40.91 | 167,286 | +0.07(+0.17%) |
Aug 22, 2014 | 40.83 | 40.84 | 40.76 | 40.84 | 161,278 | +0.05(+0.12%) |
Aug 21, 2014 | 40.79 | 40.80 | 40.75 | 40.79 | 212,858 | +0.02(+0.04%) |
Aug 20, 2014 | 40.79 | 40.79 | 40.74 | 40.77 | 401,520 | +0.01(+0.02%) |
Aug 19, 2014 | 40.78 | 40.80 | 40.75 | 40.76 | 801,037 | +0.03(+0.08%) |
Aug 18, 2014 | 40.76 | 40.76 | 40.76 | 40.73 | 207,350 | +0.00(+0.00%) |
Aug 15, 2014 | 40.80 | 40.80 | 40.68 | 40.73 | 488,328 | -0.01(-0.02%) |
Aug 14, 2014 | 40.73 | 40.76 | 40.70 | 40.74 | 201,074 | +0.06(+0.14%) |
Aug 13, 2014 | 40.66 | 40.71 | 40.63 | 40.69 | 203,434 | +0.06(+0.15%) |
Aug 12, 2014 | 40.63 | 40.65 | 40.62 | 40.62 | 220,405 | +0.00(+0.00%) |
Aug 11, 2014 | 40.63 | 40.63 | 40.58 | 40.62 | 249,611 | -0.02(-0.04%) |
Aug 08, 2014 | 40.65 | 40.66 | 40.60 | 40.64 | 211,347 | +0.05(+0.14%) |
Aug 07, 2014 | 40.57 | 40.59 | 40.52 | 40.58 | 169,595 | +0.05(+0.12%) |
Aug 06, 2014 | 40.54 | 40.58 | 40.48 | 40.54 | 314,602 | +0.01(+0.02%) |
Aug 05, 2014 | 40.54 | 40.54 | 40.48 | 40.53 | 293,618 | -0.03(-0.08%) |
Aug 04, 2014 | 40.60 | 40.60 | 40.53 | 40.56 | 367,342 | +0.02(+0.06%) |