Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.08 | 43.72 | 42.61 | 43.36 | 21,970,626 | +1.56(+3.73%) |
Oct 30, 2014 | 40.99 | 41.97 | 40.93 | 41.80 | 17,029,888 | +0.82(+2.00%) |
Oct 29, 2014 | 41.67 | 41.67 | 40.56 | 40.98 | 24,220,432 | -0.65(-1.56%) |
Oct 28, 2014 | 41.51 | 41.77 | 41.29 | 41.63 | 13,776,641 | +0.30(+0.73%) |
Oct 27, 2014 | 41.23 | 41.66 | 41.14 | 41.33 | 14,652,456 | +0.14(+0.33%) |
Oct 24, 2014 | 40.54 | 41.27 | 40.54 | 41.19 | 15,209,809 | +0.53(+1.29%) |
Oct 23, 2014 | 39.70 | 40.79 | 39.54 | 40.67 | 21,558,642 | +1.79(+4.60%) |
Oct 22, 2014 | 38.92 | 39.25 | 38.44 | 38.88 | 23,489,786 | +0.42(+1.08%) |
Oct 21, 2014 | 37.78 | 38.56 | 37.59 | 38.46 | 25,646,346 | +1.28(+3.46%) |
Oct 20, 2014 | 35.91 | 37.30 | 35.70 | 37.17 | 26,278,382 | +0.71(+1.95%) |
Oct 17, 2014 | 36.74 | 36.83 | 36.14 | 36.46 | 46,679,064 | +0.32(+0.89%) |
Oct 16, 2014 | 38.12 | 38.19 | 36.10 | 36.14 | 89,629,448 | -1.18(-3.17%) |
Oct 15, 2014 | 35.75 | 38.07 | 35.57 | 37.32 | 179,650,368 | +0.34(+0.92%) |
Oct 14, 2014 | 36.61 | 37.46 | 36.22 | 36.98 | 20,895,400 | +0.35(+0.95%) |
Oct 13, 2014 | 37.50 | 37.68 | 36.61 | 36.63 | 24,748,446 | -0.92(-2.46%) |
Oct 10, 2014 | 38.25 | 38.72 | 37.54 | 37.56 | 17,723,178 | -1.20(-3.09%) |
Oct 09, 2014 | 39.98 | 40.00 | 38.75 | 38.75 | 17,436,164 | -1.11(-2.78%) |
Oct 08, 2014 | 38.63 | 39.93 | 38.38 | 39.86 | 15,979,087 | +1.15(+2.98%) |
Oct 07, 2014 | 39.35 | 39.35 | 38.61 | 38.70 | 13,062,540 | -0.79(-2.01%) |
Oct 06, 2014 | 40.03 | 40.30 | 39.39 | 39.50 | 10,772,413 | -0.60(-1.50%) |
Oct 03, 2014 | 39.23 | 40.16 | 39.18 | 40.10 | 17,096,630 | +1.38(+3.56%) |
Oct 02, 2014 | 39.31 | 39.42 | 38.36 | 38.72 | 12,253,428 | -0.38(-0.98%) |
Oct 01, 2014 | 39.58 | 39.59 | 38.92 | 39.10 | 12,341,657 | -0.36(-0.92%) |
Sep 30, 2014 | 39.80 | 40.18 | 39.44 | 39.46 | 12,586,013 | -0.52(-1.30%) |
Sep 29, 2014 | 39.72 | 40.19 | 39.59 | 39.98 | 11,182,853 | -0.46(-1.13%) |
Sep 26, 2014 | 40.00 | 40.47 | 39.70 | 40.44 | 23,222,328 | +0.81(+2.05%) |
Sep 25, 2014 | 39.95 | 40.65 | 39.60 | 39.63 | 14,752,923 | -0.72(-1.78%) |
Sep 24, 2014 | 39.39 | 40.55 | 39.36 | 40.34 | 23,072,716 | +1.02(+2.59%) |
Sep 23, 2014 | 38.81 | 39.81 | 38.67 | 39.33 | 35,426,952 | -0.79(-1.96%) |
Sep 22, 2014 | 40.47 | 40.52 | 39.91 | 40.11 | 13,240,230 | -0.24(-0.59%) |
Sep 19, 2014 | 40.88 | 40.94 | 40.32 | 40.35 | 20,472,172 | -0.27(-0.66%) |
Sep 18, 2014 | 40.72 | 40.75 | 40.38 | 40.62 | 16,071,659 | -0.12(-0.29%) |
Sep 17, 2014 | 40.23 | 41.01 | 40.14 | 40.73 | 21,061,198 | +0.70(+1.74%) |
Sep 16, 2014 | 39.37 | 40.11 | 39.26 | 40.04 | 13,337,392 | +0.46(+1.16%) |
Sep 15, 2014 | 39.46 | 39.73 | 39.26 | 39.58 | 12,635,238 | +0.03(+0.09%) |
Sep 12, 2014 | 39.52 | 40.15 | 39.45 | 39.54 | 22,768,960 | +0.02(+0.05%) |
Sep 11, 2014 | 38.94 | 39.54 | 38.84 | 39.52 | 14,554,517 | +0.45(+1.15%) |
Sep 10, 2014 | 38.88 | 39.16 | 38.61 | 39.07 | 12,792,722 | +0.16(+0.42%) |
Sep 09, 2014 | 37.94 | 39.07 | 37.87 | 38.91 | 25,710,736 | +0.94(+2.48%) |
Sep 08, 2014 | 38.11 | 38.23 | 37.83 | 37.97 | 9,614,860 | -0.25(-0.66%) |
Sep 05, 2014 | 37.91 | 38.22 | 37.49 | 38.22 | 14,511,172 | +0.27(+0.72%) |
Sep 04, 2014 | 37.82 | 37.99 | 37.75 | 37.95 | 14,664,906 | +0.02(+0.05%) |
Sep 03, 2014 | 37.69 | 37.94 | 37.46 | 37.93 | 11,068,244 | +0.30(+0.80%) |
Sep 02, 2014 | 37.87 | 37.87 | 37.56 | 37.62 | 10,765,064 | -0.14(-0.38%) |
Aug 29, 2014 | 38.09 | 37.77 | 37.77 | 37.77 | 11,013,132 | -0.22(-0.58%) |
Aug 28, 2014 | 37.93 | 38.04 | 37.75 | 37.99 | 10,652,272 | -0.07(-0.18%) |
Aug 27, 2014 | 38.16 | 38.16 | 37.86 | 38.06 | 16,133,351 | -0.03(-0.09%) |
Aug 26, 2014 | 38.04 | 38.21 | 38.01 | 38.09 | 13,626,394 | -0.08(-0.21%) |
Aug 25, 2014 | 37.84 | 38.21 | 37.70 | 38.17 | 11,055,724 | +0.46(+1.21%) |
Aug 22, 2014 | 37.49 | 37.76 | 37.14 | 37.71 | 13,633,431 | +0.16(+0.44%) |
Aug 21, 2014 | 37.43 | 37.66 | 37.36 | 37.55 | 11,801,735 | -0.07(-0.18%) |
Aug 20, 2014 | 37.45 | 37.68 | 37.37 | 37.62 | 11,142,109 | -0.16(-0.42%) |
Aug 19, 2014 | 37.22 | 37.79 | 37.02 | 37.78 | 13,407,485 | +0.67(+1.80%) |
Aug 18, 2014 | 37.16 | 37.25 | 36.78 | 37.11 | 10,787,901 | +0.28(+0.76%) |
Aug 15, 2014 | 37.13 | 37.24 | 36.61 | 36.83 | 14,796,480 | -0.20(-0.54%) |
Aug 14, 2014 | 36.63 | 37.02 | 36.57 | 37.02 | 11,650,388 | +0.40(+1.10%) |
Aug 13, 2014 | 36.19 | 36.65 | 36.04 | 36.62 | 13,215,935 | +0.52(+1.44%) |
Aug 12, 2014 | 36.36 | 36.42 | 35.92 | 36.10 | 12,477,134 | -0.32(-0.88%) |
Aug 11, 2014 | 36.09 | 36.65 | 36.05 | 36.42 | 14,745,723 | +0.33(+0.93%) |
Aug 08, 2014 | 36.02 | 36.14 | 35.73 | 36.09 | 19,212,168 | +0.27(+0.74%) |
Aug 07, 2014 | 35.25 | 36.01 | 35.13 | 35.82 | 25,143,990 | +0.26(+0.73%) |
Aug 06, 2014 | 36.07 | 35.98 | 35.10 | 35.56 | 26,530,388 | -0.51(-1.40%) |
Aug 05, 2014 | 36.05 | 36.34 | 35.83 | 36.07 | 18,698,824 | -0.34(-0.94%) |
Aug 04, 2014 | 35.92 | 36.48 | 35.78 | 36.41 | 15,180,647 | +0.55(+1.54%) |