Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.35 | 43.62 | 42.47 | 43.11 | 25,644,898 | -0.59(-1.34%) |
Oct 30, 2014 | 41.28 | 43.73 | 41.20 | 43.70 | 38,257,868 | +3.57(+8.90%) |
Oct 29, 2014 | 40.12 | 40.15 | 39.72 | 40.12 | 8,918,139 | -0.03(-0.07%) |
Oct 28, 2014 | 39.84 | 40.52 | 39.83 | 40.15 | 13,723,129 | +0.50(+1.25%) |
Oct 27, 2014 | 39.76 | 39.73 | 39.33 | 39.66 | 10,056,895 | -0.07(-0.19%) |
Oct 24, 2014 | 38.94 | 40.27 | 38.88 | 39.73 | 12,187,580 | +0.84(+2.15%) |
Oct 23, 2014 | 38.52 | 39.18 | 38.52 | 38.89 | 10,111,627 | +0.49(+1.27%) |
Oct 22, 2014 | 38.53 | 38.75 | 38.28 | 38.41 | 8,405,426 | -0.08(-0.21%) |
Oct 21, 2014 | 37.79 | 38.61 | 37.61 | 38.49 | 9,143,928 | +1.03(+2.75%) |
Oct 20, 2014 | 37.32 | 37.51 | 37.09 | 37.46 | 7,924,684 | +0.10(+0.28%) |
Oct 17, 2014 | 36.72 | 37.62 | 36.61 | 37.35 | 12,798,085 | +0.89(+2.44%) |
Oct 16, 2014 | 36.21 | 36.78 | 36.12 | 36.46 | 9,702,720 | +0.19(+0.53%) |
Oct 15, 2014 | 35.83 | 36.40 | 35.22 | 36.27 | 10,086,168 | +0.03(+0.08%) |
Oct 14, 2014 | 36.56 | 36.81 | 36.01 | 36.24 | 6,705,193 | -0.13(-0.35%) |
Oct 13, 2014 | 37.22 | 37.31 | 36.28 | 36.37 | 6,818,496 | -0.88(-2.37%) |
Oct 10, 2014 | 36.87 | 37.79 | 36.87 | 37.25 | 11,375,917 | +0.58(+1.58%) |
Oct 09, 2014 | 37.18 | 37.52 | 36.65 | 36.67 | 8,890,633 | -0.53(-1.41%) |
Oct 08, 2014 | 37.00 | 37.23 | 36.39 | 37.20 | 9,405,470 | +0.33(+0.88%) |
Oct 07, 2014 | 37.53 | 37.63 | 36.86 | 36.87 | 9,414,554 | -0.99(-2.62%) |
Oct 06, 2014 | 37.84 | 37.95 | 37.44 | 37.86 | 7,167,096 | +0.19(+0.51%) |
Oct 03, 2014 | 37.42 | 37.78 | 37.34 | 37.67 | 7,422,998 | +0.47(+1.27%) |
Oct 02, 2014 | 37.44 | 37.71 | 37.05 | 37.20 | 7,952,218 | -0.24(-0.63%) |
Oct 01, 2014 | 37.79 | 37.79 | 37.23 | 37.44 | 8,228,001 | -0.21(-0.57%) |
Sep 30, 2014 | 38.03 | 38.22 | 37.62 | 37.65 | 8,247,018 | -0.39(-1.02%) |
Sep 29, 2014 | 37.37 | 38.38 | 37.30 | 38.04 | 8,593,060 | +0.45(+1.19%) |
Sep 26, 2014 | 38.09 | 38.14 | 37.25 | 37.59 | 7,760,317 | -0.38(-1.01%) |
Sep 25, 2014 | 38.19 | 38.25 | 37.86 | 37.97 | 8,175,202 | -0.25(-0.65%) |
Sep 24, 2014 | 37.78 | 38.33 | 37.76 | 38.22 | 10,132,749 | +0.49(+1.31%) |
Sep 23, 2014 | 37.72 | 37.99 | 37.39 | 37.73 | 5,591,489 | -0.28(-0.74%) |
Sep 22, 2014 | 37.89 | 38.11 | 37.85 | 38.01 | 6,368,491 | +0.12(+0.31%) |
Sep 19, 2014 | 37.84 | 38.08 | 37.80 | 37.89 | 9,628,024 | +0.29(+0.76%) |
Sep 18, 2014 | 37.55 | 37.83 | 37.46 | 37.61 | 6,684,788 | +0.18(+0.47%) |
Sep 17, 2014 | 37.58 | 37.62 | 37.21 | 37.43 | 7,080,109 | -0.20(-0.53%) |
Sep 16, 2014 | 36.77 | 37.64 | 36.56 | 37.63 | 9,521,626 | +0.88(+2.40%) |
Sep 15, 2014 | 36.92 | 37.05 | 36.60 | 36.75 | 5,317,385 | -0.23(-0.62%) |
Sep 12, 2014 | 37.25 | 37.44 | 36.88 | 36.97 | 5,466,513 | -0.31(-0.83%) |
Sep 11, 2014 | 37.52 | 37.72 | 37.09 | 37.28 | 5,587,668 | -0.29(-0.78%) |
Sep 10, 2014 | 37.21 | 37.74 | 37.11 | 37.58 | 8,505,422 | +0.44(+1.19%) |
Sep 09, 2014 | 37.70 | 37.70 | 37.06 | 37.14 | 6,790,942 | -0.52(-1.39%) |
Sep 08, 2014 | 37.52 | 37.70 | 37.47 | 37.66 | 4,715,642 | +0.05(+0.14%) |
Sep 05, 2014 | 37.22 | 37.62 | 37.06 | 37.61 | 7,787,676 | +0.42(+1.13%) |
Sep 04, 2014 | 37.27 | 37.28 | 37.00 | 37.19 | 6,705,959 | +0.01(+0.04%) |
Sep 03, 2014 | 37.28 | 37.34 | 37.00 | 37.17 | 6,483,921 | -0.04(-0.10%) |
Sep 02, 2014 | 37.24 | 37.36 | 36.89 | 37.21 | 5,956,424 | -0.05(-0.14%) |
Aug 29, 2014 | 37.27 | 37.26 | 37.26 | 37.26 | 5,465,440 | +0.08(+0.22%) |
Aug 28, 2014 | 36.90 | 37.26 | 36.90 | 37.18 | 4,671,226 | +0.21(+0.58%) |
Aug 27, 2014 | 37.48 | 37.48 | 36.86 | 36.97 | 6,612,900 | -0.38(-1.02%) |
Aug 26, 2014 | 37.33 | 37.47 | 37.20 | 37.35 | 4,038,546 | +0.03(+0.08%) |
Aug 25, 2014 | 36.97 | 37.44 | 36.86 | 37.32 | 5,705,601 | +0.40(+1.10%) |
Aug 22, 2014 | 36.74 | 36.97 | 36.72 | 36.91 | 6,422,671 | +0.14(+0.38%) |
Aug 21, 2014 | 36.75 | 36.96 | 36.63 | 36.77 | 5,041,374 | -0.04(-0.10%) |
Aug 20, 2014 | 36.83 | 37.00 | 36.80 | 36.81 | 4,825,089 | -0.19(-0.52%) |
Aug 19, 2014 | 36.90 | 37.00 | 36.66 | 37.00 | 5,957,890 | +0.23(+0.62%) |
Aug 18, 2014 | 36.74 | 36.88 | 36.61 | 36.77 | 6,276,101 | +0.23(+0.62%) |
Aug 15, 2014 | 36.77 | 36.91 | 36.22 | 36.55 | 7,238,406 | -0.10(-0.28%) |
Aug 14, 2014 | 36.27 | 36.73 | 36.17 | 36.65 | 7,968,895 | +0.48(+1.32%) |
Aug 13, 2014 | 36.30 | 36.51 | 36.16 | 36.17 | 8,170,132 | +0.14(+0.39%) |
Aug 12, 2014 | 36.05 | 36.33 | 35.92 | 36.03 | 6,206,631 | -0.08(-0.22%) |
Aug 11, 2014 | 36.43 | 36.58 | 36.05 | 36.11 | 4,911,316 | -0.07(-0.20%) |
Aug 08, 2014 | 35.88 | 36.16 | 35.69 | 36.19 | 5,992,992 | +0.40(+1.11%) |
Aug 07, 2014 | 36.46 | 36.55 | 35.69 | 35.79 | 9,199,342 | -0.61(-1.68%) |
Aug 06, 2014 | 36.21 | 36.70 | 36.09 | 36.40 | 6,844,900 | +0.09(+0.24%) |
Aug 05, 2014 | 36.58 | 36.73 | 36.15 | 36.31 | 7,620,155 | -0.46(-1.24%) |
Aug 04, 2014 | 36.65 | 36.94 | 36.55 | 36.77 | 8,084,689 | +0.12(+0.34%) |