Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.59 | 43.55 | 42.45 | 43.36 | 9,979,417 | +1.12(+2.64%) |
Oct 30, 2014 | 41.97 | 42.38 | 41.90 | 42.24 | 3,474,625 | +0.22(+0.53%) |
Oct 29, 2014 | 42.45 | 42.48 | 41.84 | 42.02 | 4,024,259 | -0.36(-0.85%) |
Oct 28, 2014 | 42.31 | 42.44 | 42.07 | 42.38 | 2,937,117 | +0.34(+0.82%) |
Oct 27, 2014 | 42.07 | 42.18 | 41.83 | 42.04 | 2,351,390 | -0.14(-0.34%) |
Oct 24, 2014 | 41.71 | 42.20 | 41.59 | 42.18 | 3,080,682 | +0.38(+0.91%) |
Oct 23, 2014 | 42.03 | 42.05 | 41.68 | 41.80 | 2,548,419 | +0.07(+0.17%) |
Oct 22, 2014 | 42.07 | 42.25 | 41.65 | 41.73 | 3,279,480 | -0.40(-0.96%) |
Oct 21, 2014 | 41.74 | 42.35 | 41.67 | 42.13 | 3,828,052 | +0.40(+0.97%) |
Oct 20, 2014 | 41.17 | 41.79 | 41.17 | 41.73 | 2,613,381 | +0.46(+1.11%) |
Oct 17, 2014 | 41.29 | 41.56 | 41.03 | 41.27 | 4,806,911 | +0.45(+1.11%) |
Oct 16, 2014 | 39.78 | 41.13 | 39.78 | 40.82 | 5,255,444 | +0.24(+0.58%) |
Oct 15, 2014 | 40.12 | 40.76 | 39.73 | 40.58 | 7,730,471 | -0.11(-0.27%) |
Oct 14, 2014 | 40.73 | 40.79 | 40.36 | 40.69 | 5,888,399 | +0.12(+0.30%) |
Oct 13, 2014 | 41.53 | 41.85 | 40.50 | 40.57 | 6,358,024 | -1.01(-2.44%) |
Oct 10, 2014 | 41.53 | 41.92 | 41.38 | 41.59 | 8,340,501 | +0.19(+0.45%) |
Oct 09, 2014 | 42.43 | 42.43 | 41.38 | 41.40 | 6,607,483 | -1.04(-2.46%) |
Oct 08, 2014 | 42.13 | 43.20 | 41.98 | 42.44 | 13,190,174 | +0.61(+1.45%) |
Oct 07, 2014 | 42.52 | 42.53 | 41.83 | 41.84 | 10,030,008 | -0.99(-2.31%) |
Oct 06, 2014 | 43.12 | 43.21 | 42.80 | 42.83 | 5,055,142 | -0.15(-0.35%) |
Oct 03, 2014 | 43.27 | 43.70 | 42.96 | 42.98 | 6,293,415 | +0.07(+0.15%) |
Oct 02, 2014 | 42.93 | 43.20 | 42.63 | 42.91 | 3,792,054 | +0.01(+0.01%) |
Oct 01, 2014 | 43.16 | 43.40 | 42.66 | 42.91 | 5,078,122 | -0.28(-0.65%) |
Sep 30, 2014 | 43.67 | 43.78 | 43.12 | 43.19 | 5,227,725 | -0.41(-0.94%) |
Sep 29, 2014 | 43.12 | 43.76 | 42.93 | 43.60 | 3,466,362 | +0.19(+0.44%) |
Sep 26, 2014 | 42.97 | 43.55 | 42.86 | 43.40 | 2,361,832 | +0.48(+1.12%) |
Sep 25, 2014 | 43.52 | 43.63 | 42.84 | 42.92 | 3,841,256 | -0.53(-1.23%) |
Sep 24, 2014 | 43.09 | 43.57 | 42.92 | 43.46 | 2,881,701 | +0.41(+0.95%) |
Sep 23, 2014 | 43.40 | 43.50 | 43.01 | 43.05 | 2,478,352 | -0.36(-0.83%) |
Sep 22, 2014 | 43.60 | 43.61 | 43.18 | 43.41 | 2,429,431 | -0.38(-0.86%) |
Sep 19, 2014 | 43.77 | 44.01 | 43.59 | 43.79 | 5,168,305 | +0.20(+0.47%) |
Sep 18, 2014 | 43.66 | 43.69 | 43.37 | 43.58 | 2,203,101 | +0.13(+0.30%) |
Sep 17, 2014 | 43.32 | 43.72 | 43.12 | 43.45 | 3,950,195 | +0.26(+0.60%) |
Sep 16, 2014 | 43.17 | 43.38 | 42.92 | 43.19 | 3,227,761 | +0.15(+0.35%) |
Sep 15, 2014 | 42.83 | 43.18 | 42.83 | 43.04 | 2,969,792 | +0.10(+0.22%) |
Sep 12, 2014 | 43.39 | 43.46 | 42.76 | 42.95 | 4,221,150 | -0.61(-1.39%) |
Sep 11, 2014 | 43.57 | 44.00 | 43.35 | 43.55 | 3,761,622 | +0.00(+0.00%) |
Sep 10, 2014 | 43.19 | 43.63 | 43.13 | 43.55 | 3,451,903 | +0.31(+0.72%) |
Sep 09, 2014 | 43.48 | 43.49 | 43.14 | 43.24 | 4,355,596 | -0.16(-0.37%) |
Sep 08, 2014 | 43.37 | 43.48 | 43.15 | 43.40 | 2,914,270 | -0.01(-0.03%) |
Sep 05, 2014 | 42.97 | 43.42 | 42.79 | 43.42 | 5,186,056 | +0.41(+0.95%) |
Sep 04, 2014 | 41.93 | 43.10 | 41.81 | 43.01 | 12,843,236 | +0.12(+0.28%) |
Sep 03, 2014 | 42.96 | 43.26 | 42.73 | 42.89 | 4,365,290 | +0.04(+0.08%) |
Sep 02, 2014 | 43.20 | 43.42 | 42.43 | 42.85 | 7,183,210 | -0.61(-1.39%) |
Aug 29, 2014 | 43.50 | 43.46 | 43.46 | 43.46 | 3,592,537 | +0.07(+0.17%) |
Aug 28, 2014 | 43.20 | 43.54 | 43.03 | 43.39 | 3,652,274 | -0.01(-0.01%) |
Aug 27, 2014 | 43.84 | 43.89 | 43.23 | 43.39 | 3,306,050 | -0.41(-0.94%) |
Aug 26, 2014 | 43.84 | 43.91 | 43.50 | 43.81 | 5,747,636 | +0.14(+0.33%) |
Aug 25, 2014 | 43.65 | 43.87 | 43.53 | 43.66 | 3,712,411 | +0.22(+0.50%) |
Aug 22, 2014 | 43.42 | 43.52 | 43.21 | 43.45 | 4,365,903 | +0.08(+0.18%) |
Aug 21, 2014 | 43.93 | 43.93 | 43.23 | 43.37 | 6,383,154 | -0.40(-0.92%) |
Aug 20, 2014 | 43.49 | 44.08 | 43.49 | 43.77 | 7,568,556 | +0.28(+0.63%) |
Aug 19, 2014 | 43.49 | 43.63 | 43.09 | 43.49 | 7,606,656 | +0.21(+0.48%) |
Aug 18, 2014 | 43.13 | 43.61 | 42.98 | 43.28 | 5,592,081 | +0.40(+0.92%) |
Aug 15, 2014 | 42.89 | 43.10 | 42.78 | 42.89 | 6,172,267 | +0.26(+0.61%) |
Aug 14, 2014 | 42.80 | 42.80 | 42.24 | 42.63 | 5,439,419 | +0.34(+0.81%) |
Aug 13, 2014 | 42.24 | 42.30 | 42.05 | 42.29 | 3,243,841 | +0.27(+0.64%) |
Aug 12, 2014 | 42.10 | 42.17 | 41.96 | 42.02 | 3,273,275 | -0.01(-0.01%) |
Aug 11, 2014 | 42.04 | 42.19 | 41.94 | 42.02 | 4,064,183 | +0.04(+0.10%) |
Aug 08, 2014 | 41.93 | 42.17 | 41.63 | 41.98 | 3,887,318 | +0.15(+0.36%) |
Aug 07, 2014 | 42.26 | 42.34 | 41.74 | 41.83 | 5,765,437 | -0.17(-0.40%) |
Aug 06, 2014 | 42.05 | 42.32 | 41.76 | 42.00 | 5,095,729 | +0.25(+0.59%) |
Aug 05, 2014 | 42.34 | 42.34 | 41.74 | 41.75 | 10,216,123 | -0.35(-0.84%) |
Aug 04, 2014 | 42.33 | 42.64 | 42.10 | 42.11 | 7,756,376 | -0.17(-0.40%) |