Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.29 | 40.39 | 40.09 | 40.33 | 27,813,554 | +0.48(+1.20%) |
Oct 30, 2014 | 39.51 | 39.97 | 39.44 | 39.85 | 18,573,178 | +0.22(+0.56%) |
Oct 29, 2014 | 39.38 | 39.70 | 39.25 | 39.63 | 21,784,596 | +0.30(+0.75%) |
Oct 28, 2014 | 39.16 | 39.34 | 38.97 | 39.33 | 17,466,502 | +0.36(+0.92%) |
Oct 27, 2014 | 38.97 | 39.01 | 38.75 | 38.97 | 15,343,545 | +0.08(+0.21%) |
Oct 24, 2014 | 38.42 | 38.93 | 38.40 | 38.89 | 14,335,202 | +0.46(+1.19%) |
Oct 23, 2014 | 38.56 | 38.72 | 38.35 | 38.43 | 18,949,626 | +0.33(+0.86%) |
Oct 22, 2014 | 38.37 | 38.50 | 38.08 | 38.11 | 26,433,664 | -0.21(-0.56%) |
Oct 21, 2014 | 37.70 | 38.42 | 37.65 | 38.32 | 23,250,170 | +0.96(+2.58%) |
Oct 20, 2014 | 36.98 | 37.40 | 36.95 | 37.36 | 19,772,370 | +0.37(+1.01%) |
Oct 17, 2014 | 36.83 | 37.24 | 36.77 | 36.98 | 37,276,508 | +0.43(+1.16%) |
Oct 16, 2014 | 35.84 | 36.94 | 35.74 | 36.56 | 38,145,516 | +0.21(+0.59%) |
Oct 15, 2014 | 36.56 | 36.85 | 35.27 | 36.35 | 50,646,740 | -0.74(-2.01%) |
Oct 14, 2014 | 37.60 | 37.87 | 36.62 | 37.09 | 60,365,568 | -1.04(-2.73%) |
Oct 13, 2014 | 38.44 | 38.72 | 38.09 | 38.13 | 25,392,842 | -0.33(-0.87%) |
Oct 10, 2014 | 38.75 | 39.29 | 38.44 | 38.46 | 26,609,174 | -0.36(-0.94%) |
Oct 09, 2014 | 39.54 | 39.66 | 38.76 | 38.83 | 24,677,350 | -0.78(-1.98%) |
Oct 08, 2014 | 38.93 | 39.64 | 38.81 | 39.61 | 20,099,660 | +0.81(+2.09%) |
Oct 07, 2014 | 39.38 | 39.38 | 38.78 | 38.80 | 15,651,343 | -0.72(-1.83%) |
Oct 06, 2014 | 39.70 | 39.85 | 39.49 | 39.52 | 14,313,110 | -0.05(-0.13%) |
Oct 03, 2014 | 39.33 | 39.65 | 39.18 | 39.57 | 18,456,224 | +0.53(+1.36%) |
Oct 02, 2014 | 38.88 | 39.13 | 38.65 | 39.04 | 20,317,664 | +0.11(+0.27%) |
Oct 01, 2014 | 39.38 | 39.47 | 38.89 | 38.94 | 21,758,378 | -0.46(-1.18%) |
Sep 30, 2014 | 39.35 | 39.63 | 39.28 | 39.40 | 21,946,532 | +0.14(+0.35%) |
Sep 29, 2014 | 39.25 | 39.44 | 39.03 | 39.26 | 13,159,201 | -0.14(-0.35%) |
Sep 26, 2014 | 39.08 | 39.44 | 39.00 | 39.40 | 14,157,260 | +0.35(+0.89%) |
Sep 25, 2014 | 39.57 | 39.63 | 39.05 | 39.05 | 21,965,668 | -0.55(-1.38%) |
Sep 24, 2014 | 39.66 | 39.72 | 39.41 | 39.60 | 23,977,716 | +0.02(+0.06%) |
Sep 23, 2014 | 40.14 | 40.29 | 39.57 | 39.57 | 27,115,868 | -0.61(-1.51%) |
Sep 22, 2014 | 40.45 | 40.64 | 40.12 | 40.18 | 17,701,764 | -0.35(-0.86%) |
Sep 19, 2014 | 40.71 | 40.72 | 40.42 | 40.53 | 29,692,942 | +0.09(+0.23%) |
Sep 18, 2014 | 39.98 | 40.54 | 39.98 | 40.44 | 21,575,832 | +0.55(+1.39%) |
Sep 17, 2014 | 39.79 | 40.14 | 39.63 | 39.88 | 22,273,892 | +0.15(+0.38%) |
Sep 16, 2014 | 39.33 | 39.86 | 39.33 | 39.73 | 13,855,799 | +0.28(+0.71%) |
Sep 15, 2014 | 39.29 | 39.62 | 39.24 | 39.45 | 13,711,503 | +0.18(+0.46%) |
Sep 12, 2014 | 39.25 | 39.52 | 39.13 | 39.27 | 16,556,197 | +0.08(+0.21%) |
Sep 11, 2014 | 39.04 | 39.29 | 38.98 | 39.19 | 11,941,434 | +0.05(+0.14%) |
Sep 10, 2014 | 38.80 | 39.21 | 38.78 | 39.13 | 14,983,598 | +0.34(+0.88%) |
Sep 09, 2014 | 38.91 | 39.01 | 38.74 | 38.79 | 14,146,151 | -0.30(-0.78%) |
Sep 08, 2014 | 39.10 | 39.29 | 39.00 | 39.09 | 10,199,099 | -0.14(-0.35%) |
Sep 05, 2014 | 39.03 | 39.23 | 38.86 | 39.23 | 15,933,350 | +0.06(+0.16%) |
Sep 04, 2014 | 39.11 | 39.44 | 39.04 | 39.17 | 10,935,408 | +0.02(+0.04%) |
Sep 03, 2014 | 39.31 | 39.51 | 39.04 | 39.16 | 10,183,911 | -0.02(-0.04%) |
Sep 02, 2014 | 39.28 | 39.28 | 38.92 | 39.17 | 13,150,845 | +0.10(+0.25%) |
Aug 29, 2014 | 38.94 | 39.07 | 39.07 | 39.07 | 11,665,445 | +0.22(+0.57%) |
Aug 28, 2014 | 38.90 | 38.95 | 38.74 | 38.85 | 10,129,056 | -0.14(-0.37%) |
Aug 27, 2014 | 39.23 | 39.27 | 38.94 | 39.00 | 10,948,043 | -0.17(-0.43%) |
Aug 26, 2014 | 39.17 | 39.26 | 39.09 | 39.16 | 9,251,654 | +0.08(+0.21%) |
Aug 25, 2014 | 39.10 | 39.30 | 39.05 | 39.08 | 11,407,942 | +0.21(+0.53%) |
Aug 22, 2014 | 39.00 | 39.18 | 38.84 | 38.87 | 12,125,794 | -0.08(-0.21%) |
Aug 21, 2014 | 38.74 | 39.04 | 38.66 | 38.96 | 13,299,977 | +0.33(+0.87%) |
Aug 20, 2014 | 38.58 | 38.69 | 38.46 | 38.62 | 11,008,551 | -0.01(-0.02%) |
Aug 19, 2014 | 38.56 | 38.81 | 38.55 | 38.63 | 11,478,152 | +0.13(+0.34%) |
Aug 18, 2014 | 38.34 | 38.53 | 38.28 | 38.50 | 13,051,464 | +0.36(+0.96%) |
Aug 15, 2014 | 38.36 | 38.44 | 37.89 | 38.14 | 17,506,226 | -0.13(-0.34%) |
Aug 14, 2014 | 38.06 | 38.35 | 38.03 | 38.27 | 15,672,442 | +0.30(+0.78%) |
Aug 13, 2014 | 37.99 | 38.07 | 37.85 | 37.97 | 16,171,132 | +0.16(+0.42%) |
Aug 12, 2014 | 37.87 | 38.18 | 37.79 | 37.81 | 20,037,966 | -0.08(-0.22%) |
Aug 11, 2014 | 38.04 | 38.17 | 37.81 | 37.89 | 19,308,918 | -0.08(-0.22%) |
Aug 08, 2014 | 37.77 | 37.94 | 37.58 | 37.98 | 19,173,010 | +0.23(+0.60%) |
Aug 07, 2014 | 38.24 | 38.29 | 37.67 | 37.75 | 18,575,170 | -0.27(-0.72%) |
Aug 06, 2014 | 37.88 | 38.37 | 37.85 | 38.02 | 20,105,466 | +0.01(+0.02%) |
Aug 05, 2014 | 38.27 | 38.42 | 37.91 | 38.02 | 16,850,480 | -0.45(-1.16%) |
Aug 04, 2014 | 38.13 | 38.49 | 38.11 | 38.46 | 17,453,638 | +0.48(+1.27%) |