Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.53 | 49.08 | 48.19 | 48.56 | 1,645,386 | +0.99(+2.09%) |
Oct 30, 2014 | 47.40 | 48.00 | 47.06 | 47.56 | 1,752,478 | -0.70(-1.46%) |
Oct 29, 2014 | 48.10 | 48.39 | 47.18 | 48.27 | 1,709,227 | +0.11(+0.23%) |
Oct 28, 2014 | 47.49 | 48.42 | 47.07 | 48.16 | 2,359,883 | +0.88(+1.87%) |
Oct 27, 2014 | 45.90 | 47.36 | 45.80 | 47.27 | 2,567,577 | +1.48(+3.23%) |
Oct 24, 2014 | 44.89 | 45.85 | 44.65 | 45.80 | 2,093,530 | +0.23(+0.50%) |
Oct 23, 2014 | 44.03 | 45.99 | 43.90 | 45.57 | 3,964,378 | +2.90(+6.80%) |
Oct 22, 2014 | 43.46 | 43.64 | 42.62 | 42.67 | 1,893,908 | -0.56(-1.29%) |
Oct 21, 2014 | 42.78 | 43.91 | 42.78 | 43.22 | 2,023,459 | +1.06(+2.51%) |
Oct 20, 2014 | 40.78 | 42.17 | 40.64 | 42.16 | 2,128,071 | +1.39(+3.40%) |
Oct 17, 2014 | 40.60 | 41.09 | 40.39 | 40.78 | 1,702,676 | +0.82(+2.05%) |
Oct 16, 2014 | 37.85 | 40.13 | 37.43 | 39.96 | 2,341,539 | +1.65(+4.31%) |
Oct 15, 2014 | 38.11 | 39.35 | 37.12 | 38.31 | 3,393,633 | -0.64(-1.64%) |
Oct 14, 2014 | 38.33 | 39.44 | 38.25 | 38.94 | 2,218,955 | +1.01(+2.67%) |
Oct 13, 2014 | 38.64 | 39.35 | 37.88 | 37.93 | 2,696,378 | -0.80(-2.07%) |
Oct 10, 2014 | 38.83 | 39.60 | 38.54 | 38.73 | 2,144,732 | -0.20(-0.52%) |
Oct 09, 2014 | 39.46 | 40.09 | 38.80 | 38.94 | 2,668,035 | -0.16(-0.42%) |
Oct 08, 2014 | 39.04 | 39.27 | 37.41 | 39.10 | 2,831,256 | +0.05(+0.14%) |
Oct 07, 2014 | 39.36 | 39.82 | 38.90 | 39.04 | 1,703,911 | -0.63(-1.59%) |
Oct 06, 2014 | 40.58 | 40.69 | 39.66 | 39.67 | 736,553 | -0.60(-1.49%) |
Oct 03, 2014 | 39.69 | 40.45 | 39.52 | 40.28 | 1,069,594 | +1.12(+2.87%) |
Oct 02, 2014 | 39.12 | 39.72 | 38.39 | 39.15 | 1,092,996 | +0.16(+0.42%) |
Oct 01, 2014 | 39.35 | 39.38 | 38.51 | 38.99 | 1,858,641 | -0.73(-1.84%) |
Sep 30, 2014 | 39.98 | 40.21 | 39.40 | 39.72 | 1,483,443 | -0.28(-0.71%) |
Sep 29, 2014 | 39.95 | 40.43 | 39.73 | 40.00 | 1,169,573 | -0.52(-1.28%) |
Sep 26, 2014 | 39.98 | 40.63 | 39.77 | 40.52 | 1,063,742 | +0.64(+1.60%) |
Sep 25, 2014 | 40.66 | 40.81 | 39.87 | 39.88 | 1,038,508 | -1.02(-2.50%) |
Sep 24, 2014 | 40.27 | 41.10 | 40.07 | 40.91 | 956,706 | +0.68(+1.68%) |
Sep 23, 2014 | 40.91 | 41.20 | 40.21 | 40.23 | 1,302,346 | -1.01(-2.46%) |
Sep 22, 2014 | 42.19 | 42.25 | 41.22 | 41.24 | 1,130,867 | -0.92(-2.19%) |
Sep 19, 2014 | 42.75 | 42.87 | 42.13 | 42.16 | 1,607,492 | -0.57(-1.32%) |
Sep 18, 2014 | 42.29 | 42.77 | 42.11 | 42.73 | 704,299 | +0.62(+1.47%) |
Sep 17, 2014 | 42.69 | 43.01 | 41.85 | 42.11 | 914,130 | -0.54(-1.26%) |
Sep 16, 2014 | 42.16 | 42.95 | 41.69 | 42.65 | 1,463,957 | +0.45(+1.06%) |
Sep 15, 2014 | 43.13 | 43.16 | 42.16 | 42.20 | 980,671 | -0.92(-2.14%) |
Sep 12, 2014 | 43.27 | 43.46 | 42.89 | 43.12 | 1,082,381 | -0.08(-0.19%) |
Sep 11, 2014 | 43.38 | 43.65 | 42.85 | 43.20 | 843,377 | -0.12(-0.27%) |
Sep 10, 2014 | 42.70 | 43.51 | 42.37 | 43.32 | 889,666 | +0.81(+1.91%) |
Sep 09, 2014 | 42.95 | 43.41 | 42.46 | 42.51 | 904,467 | -0.67(-1.54%) |
Sep 08, 2014 | 43.12 | 43.38 | 42.93 | 43.18 | 973,894 | +0.17(+0.40%) |
Sep 05, 2014 | 42.89 | 43.08 | 42.44 | 43.00 | 992,839 | -0.45(-1.03%) |
Sep 04, 2014 | 43.50 | 43.98 | 43.32 | 43.45 | 1,113,710 | +0.08(+0.19%) |
Sep 03, 2014 | 43.83 | 43.83 | 42.98 | 43.37 | 1,121,556 | -0.64(-1.45%) |
Sep 02, 2014 | 42.27 | 43.98 | 42.26 | 44.01 | 1,765,230 | +1.73(+4.10%) |
Aug 29, 2014 | 42.62 | 42.27 | 42.27 | 42.27 | 633,374 | -0.17(-0.41%) |
Aug 28, 2014 | 42.16 | 42.82 | 42.04 | 42.45 | 762,885 | +0.03(+0.06%) |
Aug 27, 2014 | 42.34 | 42.57 | 42.05 | 42.42 | 630,965 | +0.20(+0.48%) |
Aug 26, 2014 | 42.84 | 42.99 | 42.17 | 42.22 | 848,843 | -0.56(-1.30%) |
Aug 25, 2014 | 42.87 | 42.96 | 42.15 | 42.78 | 829,375 | +0.36(+0.86%) |
Aug 22, 2014 | 42.10 | 42.64 | 41.88 | 42.41 | 1,113,297 | +0.42(+1.00%) |
Aug 21, 2014 | 43.09 | 43.14 | 41.96 | 41.99 | 1,331,678 | -1.01(-2.35%) |
Aug 20, 2014 | 42.71 | 43.20 | 42.64 | 43.00 | 1,142,441 | +0.31(+0.73%) |
Aug 19, 2014 | 43.04 | 43.05 | 42.29 | 42.69 | 1,020,915 | -0.19(-0.45%) |
Aug 18, 2014 | 41.82 | 42.95 | 41.75 | 42.89 | 1,622,534 | +1.41(+3.41%) |
Aug 15, 2014 | 41.45 | 41.62 | 41.03 | 41.47 | 1,297,959 | +0.35(+0.85%) |
Aug 14, 2014 | 40.79 | 41.18 | 40.38 | 41.12 | 1,470,762 | +0.48(+1.19%) |
Aug 13, 2014 | 39.85 | 40.86 | 39.66 | 40.64 | 1,127,457 | +0.91(+2.29%) |
Aug 12, 2014 | 39.92 | 40.20 | 39.52 | 39.73 | 1,050,681 | -0.19(-0.48%) |
Aug 11, 2014 | 39.63 | 40.21 | 39.37 | 39.92 | 1,125,456 | +0.61(+1.55%) |
Aug 08, 2014 | 38.85 | 39.33 | 38.06 | 39.31 | 1,445,721 | +0.41(+1.05%) |
Aug 07, 2014 | 39.08 | 39.43 | 38.52 | 38.90 | 1,629,114 | -0.16(-0.42%) |
Aug 06, 2014 | 38.85 | 39.36 | 38.32 | 39.06 | 1,508,360 | +0.20(+0.51%) |
Aug 05, 2014 | 39.56 | 40.00 | 38.75 | 38.86 | 2,402,093 | -0.71(-1.79%) |
Aug 04, 2014 | 40.45 | 40.77 | 39.44 | 39.57 | 1,541,119 | -0.86(-2.14%) |