Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.40 | 42.40 | 41.74 | 41.88 | 7,175,034 | -0.01(-0.03%) |
Oct 30, 2014 | 41.34 | 41.89 | 41.24 | 41.89 | 5,089,139 | +0.47(+1.14%) |
Oct 29, 2014 | 41.51 | 41.68 | 41.18 | 41.42 | 5,550,039 | -0.23(-0.54%) |
Oct 28, 2014 | 41.23 | 41.64 | 41.13 | 41.64 | 7,058,290 | +0.36(+0.88%) |
Oct 27, 2014 | 40.95 | 41.34 | 40.94 | 41.28 | 6,459,864 | +0.33(+0.81%) |
Oct 24, 2014 | 40.52 | 40.98 | 40.50 | 40.94 | 5,474,963 | +0.24(+0.59%) |
Oct 23, 2014 | 40.60 | 41.13 | 40.52 | 40.70 | 6,873,409 | +0.23(+0.57%) |
Oct 22, 2014 | 40.83 | 41.23 | 40.45 | 40.48 | 7,869,162 | -0.35(-0.86%) |
Oct 21, 2014 | 40.22 | 40.85 | 40.10 | 40.83 | 7,181,181 | +0.78(+1.96%) |
Oct 20, 2014 | 39.10 | 40.05 | 39.08 | 40.04 | 7,488,546 | +0.77(+1.97%) |
Oct 17, 2014 | 39.54 | 39.79 | 39.16 | 39.27 | 12,662,725 | +0.06(+0.16%) |
Oct 16, 2014 | 37.92 | 39.30 | 37.77 | 39.20 | 15,145,681 | +0.84(+2.18%) |
Oct 15, 2014 | 38.34 | 39.23 | 37.88 | 38.37 | 19,505,716 | +0.04(+0.11%) |
Oct 14, 2014 | 38.64 | 38.70 | 38.21 | 38.33 | 10,938,308 | -0.14(-0.35%) |
Oct 13, 2014 | 39.17 | 39.24 | 38.39 | 38.46 | 8,888,541 | -0.81(-2.06%) |
Oct 10, 2014 | 39.38 | 39.73 | 39.19 | 39.27 | 10,044,206 | -0.02(-0.05%) |
Oct 09, 2014 | 39.84 | 40.02 | 39.23 | 39.29 | 8,284,516 | -0.72(-1.80%) |
Oct 08, 2014 | 39.69 | 40.16 | 39.43 | 40.01 | 8,304,737 | +0.34(+0.86%) |
Oct 07, 2014 | 39.91 | 40.17 | 39.65 | 39.67 | 6,090,349 | -0.52(-1.29%) |
Oct 06, 2014 | 40.67 | 40.76 | 39.89 | 40.19 | 7,805,055 | -0.48(-1.19%) |
Oct 03, 2014 | 40.43 | 40.74 | 40.16 | 40.67 | 9,767,240 | +0.45(+1.11%) |
Oct 02, 2014 | 39.49 | 40.32 | 39.13 | 40.22 | 9,705,800 | +0.72(+1.82%) |
Oct 01, 2014 | 40.05 | 40.09 | 39.42 | 39.50 | 10,514,518 | -0.68(-1.68%) |
Sep 30, 2014 | 39.95 | 40.67 | 39.82 | 40.18 | 12,859,054 | +0.04(+0.09%) |
Sep 29, 2014 | 39.76 | 40.58 | 39.76 | 40.14 | 16,485,122 | -0.17(-0.42%) |
Sep 26, 2014 | 39.63 | 40.53 | 39.32 | 40.31 | 38,973,144 | +4.39(+12.23%) |
Sep 25, 2014 | 36.34 | 36.34 | 35.70 | 35.92 | 15,630,363 | -0.49(-1.35%) |
Sep 24, 2014 | 36.10 | 36.43 | 36.00 | 36.41 | 7,513,403 | +0.32(+0.90%) |
Sep 23, 2014 | 36.27 | 36.30 | 35.98 | 36.09 | 6,712,435 | -0.27(-0.73%) |
Sep 22, 2014 | 36.79 | 36.88 | 36.12 | 36.35 | 9,041,573 | -0.50(-1.34%) |
Sep 19, 2014 | 37.22 | 37.27 | 36.63 | 36.85 | 21,875,462 | -0.07(-0.20%) |
Sep 18, 2014 | 36.87 | 36.93 | 36.60 | 36.92 | 7,097,569 | +0.21(+0.56%) |
Sep 17, 2014 | 36.73 | 36.86 | 36.48 | 36.71 | 8,262,536 | +0.14(+0.38%) |
Sep 16, 2014 | 36.59 | 36.73 | 36.41 | 36.57 | 10,427,271 | -0.18(-0.50%) |
Sep 15, 2014 | 36.98 | 37.02 | 36.49 | 36.76 | 7,472,459 | -0.10(-0.28%) |
Sep 12, 2014 | 36.92 | 36.93 | 36.67 | 36.86 | 6,578,548 | +0.01(+0.02%) |
Sep 11, 2014 | 37.01 | 37.20 | 36.73 | 36.85 | 8,283,818 | -0.29(-0.79%) |
Sep 10, 2014 | 36.81 | 37.21 | 36.71 | 37.15 | 7,484,821 | +0.28(+0.77%) |
Sep 09, 2014 | 37.06 | 37.18 | 36.71 | 36.86 | 9,019,512 | -0.25(-0.68%) |
Sep 08, 2014 | 36.90 | 37.29 | 36.52 | 37.11 | 13,020,434 | +0.16(+0.44%) |
Sep 05, 2014 | 35.83 | 36.98 | 35.75 | 36.95 | 13,743,361 | +0.95(+2.65%) |
Sep 04, 2014 | 35.67 | 36.13 | 35.66 | 36.00 | 6,694,110 | +0.50(+1.40%) |
Sep 03, 2014 | 35.71 | 35.98 | 35.38 | 35.50 | 4,906,226 | -0.21(-0.58%) |
Sep 02, 2014 | 35.29 | 35.81 | 35.29 | 35.71 | 9,063,000 | +0.33(+0.93%) |
Aug 29, 2014 | 35.52 | 35.38 | 35.38 | 35.38 | 14,259,931 | -0.12(-0.34%) |
Aug 28, 2014 | 35.59 | 35.65 | 35.44 | 35.50 | 5,738,080 | -0.30(-0.83%) |
Aug 27, 2014 | 35.92 | 35.92 | 35.67 | 35.80 | 4,105,808 | +0.11(+0.30%) |
Aug 26, 2014 | 35.94 | 35.97 | 35.66 | 35.69 | 5,810,307 | -0.24(-0.66%) |
Aug 25, 2014 | 35.75 | 36.06 | 35.70 | 35.93 | 5,663,552 | +0.32(+0.91%) |
Aug 22, 2014 | 35.59 | 35.80 | 35.44 | 35.61 | 6,466,047 | +0.16(+0.44%) |
Aug 21, 2014 | 35.49 | 35.66 | 35.32 | 35.45 | 4,455,714 | +0.01(+0.04%) |
Aug 20, 2014 | 35.11 | 35.51 | 35.11 | 35.44 | 4,391,566 | +0.18(+0.51%) |
Aug 19, 2014 | 35.35 | 35.52 | 35.18 | 35.26 | 4,925,842 | -0.02(-0.05%) |
Aug 18, 2014 | 34.91 | 35.34 | 34.83 | 35.27 | 6,343,553 | +0.64(+1.84%) |
Aug 15, 2014 | 34.90 | 35.03 | 34.37 | 34.64 | 5,008,745 | -0.08(-0.22%) |
Aug 14, 2014 | 34.81 | 34.94 | 34.57 | 34.71 | 4,381,229 | +0.02(+0.06%) |
Aug 13, 2014 | 34.61 | 34.93 | 34.37 | 34.69 | 7,126,398 | +0.23(+0.68%) |
Aug 12, 2014 | 34.58 | 34.78 | 34.35 | 34.46 | 10,179,249 | -0.15(-0.43%) |
Aug 11, 2014 | 34.79 | 34.80 | 34.57 | 34.61 | 8,738,804 | +0.00(+0.00%) |
Aug 08, 2014 | 34.27 | 34.57 | 34.08 | 34.61 | 7,488,861 | +0.32(+0.93%) |
Aug 07, 2014 | 34.89 | 34.91 | 34.12 | 34.29 | 7,523,036 | -0.35(-1.02%) |
Aug 06, 2014 | 34.36 | 34.69 | 34.33 | 34.64 | 5,649,852 | +0.10(+0.29%) |
Aug 05, 2014 | 34.47 | 34.87 | 34.37 | 34.54 | 5,417,943 | -0.11(-0.31%) |
Aug 04, 2014 | 34.52 | 34.76 | 34.26 | 34.65 | 5,276,418 | +0.17(+0.49%) |