Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.24 | 46.24 | 44.99 | 45.47 | 2,755,938 | -0.02(-0.04%) |
Oct 30, 2014 | 45.21 | 45.70 | 44.69 | 45.49 | 1,671,124 | +0.23(+0.51%) |
Oct 29, 2014 | 45.72 | 45.72 | 44.90 | 45.26 | 2,163,669 | -0.52(-1.14%) |
Oct 28, 2014 | 45.03 | 45.84 | 44.84 | 45.78 | 3,952,715 | +1.05(+2.35%) |
Oct 27, 2014 | 44.93 | 44.92 | 44.92 | 44.73 | 1,478,200 | -0.19(-0.42%) |
Oct 24, 2014 | 44.14 | 45.13 | 43.25 | 44.92 | 3,474,392 | +1.03(+2.35%) |
Oct 23, 2014 | 43.28 | 44.10 | 43.14 | 43.89 | 3,256,254 | +1.12(+2.62%) |
Oct 22, 2014 | 43.51 | 43.76 | 42.74 | 42.77 | 3,010,460 | -0.81(-1.86%) |
Oct 21, 2014 | 42.91 | 43.78 | 42.70 | 43.58 | 2,249,069 | +0.85(+1.99%) |
Oct 20, 2014 | 42.21 | 42.82 | 42.02 | 42.73 | 1,300,554 | +0.58(+1.38%) |
Oct 17, 2014 | 41.92 | 42.56 | 41.82 | 42.15 | 2,629,984 | +0.40(+0.96%) |
Oct 16, 2014 | 40.38 | 42.04 | 40.18 | 41.75 | 3,150,180 | +0.46(+1.11%) |
Oct 15, 2014 | 40.82 | 41.52 | 39.95 | 41.29 | 5,841,695 | -0.21(-0.51%) |
Oct 14, 2014 | 41.52 | 42.29 | 41.30 | 41.50 | 2,825,085 | +0.11(+0.27%) |
Oct 13, 2014 | 41.77 | 42.38 | 41.33 | 41.39 | 3,275,600 | -0.51(-1.22%) |
Oct 10, 2014 | 42.45 | 43.00 | 41.88 | 41.90 | 4,678,602 | -0.65(-1.53%) |
Oct 09, 2014 | 43.23 | 43.28 | 42.36 | 42.55 | 2,371,506 | -0.67(-1.55%) |
Oct 08, 2014 | 42.46 | 43.33 | 42.13 | 43.22 | 3,679,648 | +0.79(+1.86%) |
Oct 07, 2014 | 42.61 | 42.98 | 42.33 | 42.43 | 1,768,240 | -0.39(-0.91%) |
Oct 06, 2014 | 42.50 | 43.24 | 42.50 | 42.82 | 1,276,561 | +0.17(+0.40%) |
Oct 03, 2014 | 42.89 | 43.29 | 42.51 | 42.65 | 1,772,585 | +0.06(+0.14%) |
Oct 02, 2014 | 42.40 | 42.92 | 42.09 | 42.59 | 2,719,248 | +0.08(+0.19%) |
Oct 01, 2014 | 42.47 | 43.18 | 42.20 | 42.51 | 3,335,516 | -0.03(-0.07%) |
Sep 30, 2014 | 43.13 | 43.28 | 42.48 | 42.54 | 3,495,558 | -0.70(-1.62%) |
Sep 29, 2014 | 43.01 | 43.55 | 43.00 | 43.24 | 2,056,585 | -0.32(-0.73%) |
Sep 26, 2014 | 42.93 | 43.62 | 42.90 | 43.56 | 2,785,657 | +0.61(+1.42%) |
Sep 25, 2014 | 44.03 | 44.07 | 42.73 | 42.95 | 5,101,792 | -1.21(-2.74%) |
Sep 24, 2014 | 43.42 | 44.27 | 43.34 | 44.16 | 2,585,618 | +0.67(+1.54%) |
Sep 23, 2014 | 43.55 | 43.68 | 43.28 | 43.49 | 2,805,627 | -0.23(-0.53%) |
Sep 22, 2014 | 44.07 | 44.42 | 43.29 | 43.72 | 3,091,204 | -0.64(-1.44%) |
Sep 19, 2014 | 43.75 | 44.54 | 43.73 | 44.36 | 3,764,481 | +0.86(+1.98%) |
Sep 18, 2014 | 43.40 | 43.85 | 43.18 | 43.50 | 3,969,054 | +0.19(+0.44%) |
Sep 17, 2014 | 43.45 | 44.05 | 43.07 | 43.31 | 1,902,776 | -0.18(-0.41%) |
Sep 16, 2014 | 43.72 | 43.80 | 43.28 | 43.49 | 2,338,132 | -0.23(-0.53%) |
Sep 15, 2014 | 44.08 | 44.13 | 43.40 | 43.72 | 3,622,862 | -0.19(-0.43%) |
Sep 12, 2014 | 43.60 | 43.99 | 43.37 | 43.91 | 4,647,439 | +0.05(+0.11%) |
Sep 11, 2014 | 42.57 | 44.00 | 42.48 | 43.86 | 7,861,523 | +1.75(+4.16%) |
Sep 10, 2014 | 41.63 | 42.19 | 41.58 | 42.11 | 2,543,842 | +0.48(+1.15%) |
Sep 09, 2014 | 41.50 | 41.83 | 41.20 | 41.63 | 3,551,435 | +0.25(+0.60%) |
Sep 08, 2014 | 41.60 | 41.60 | 41.13 | 41.38 | 2,827,060 | -0.44(-1.05%) |
Sep 05, 2014 | 42.01 | 42.13 | 41.45 | 41.82 | 3,390,512 | -0.28(-0.67%) |
Sep 04, 2014 | 42.31 | 42.34 | 41.96 | 42.10 | 2,822,275 | -0.27(-0.64%) |
Sep 03, 2014 | 43.21 | 43.41 | 41.80 | 42.37 | 4,593,320 | -0.62(-1.44%) |
Sep 02, 2014 | 43.59 | 43.76 | 42.64 | 42.99 | 5,064,287 | -0.68(-1.56%) |
Aug 29, 2014 | 44.39 | 43.67 | 43.67 | 43.67 | 6,021,700 | -0.43(-0.98%) |
Aug 28, 2014 | 43.77 | 44.41 | 43.53 | 44.10 | 2,735,863 | +0.35(+0.80%) |
Aug 27, 2014 | 43.07 | 43.87 | 42.82 | 43.75 | 3,534,472 | +0.54(+1.25%) |
Aug 26, 2014 | 42.76 | 43.41 | 42.53 | 43.21 | 4,909,071 | +0.45(+1.05%) |
Aug 25, 2014 | 43.28 | 43.32 | 42.65 | 42.76 | 2,034,089 | -0.35(-0.81%) |
Aug 22, 2014 | 43.71 | 43.72 | 43.04 | 43.11 | 2,257,409 | -0.63(-1.44%) |
Aug 21, 2014 | 43.65 | 43.71 | 43.08 | 43.74 | 1,727,396 | +0.08(+0.18%) |
Aug 20, 2014 | 43.62 | 43.98 | 43.52 | 43.66 | 1,840,620 | -0.18(-0.41%) |
Aug 19, 2014 | 43.97 | 44.09 | 43.58 | 43.84 | 1,499,285 | -0.07(-0.16%) |
Aug 18, 2014 | 43.88 | 44.48 | 43.72 | 43.91 | 1,594,836 | +0.15(+0.34%) |
Aug 15, 2014 | 43.67 | 44.16 | 43.58 | 43.76 | 2,424,259 | +0.43(+0.99%) |
Aug 14, 2014 | 42.46 | 43.38 | 42.41 | 43.33 | 1,803,609 | +0.87(+2.05%) |
Aug 13, 2014 | 42.08 | 42.49 | 42.05 | 42.46 | 1,664,005 | +0.69(+1.65%) |
Aug 12, 2014 | 41.82 | 42.07 | 41.71 | 41.77 | 1,747,748 | +0.00(+0.00%) |
Aug 11, 2014 | 41.69 | 42.22 | 41.50 | 41.77 | 2,485,796 | +0.21(+0.51%) |
Aug 08, 2014 | 41.68 | 41.77 | 41.31 | 41.56 | 1,973,230 | -0.06(-0.14%) |
Aug 07, 2014 | 42.15 | 42.35 | 41.36 | 41.62 | 3,607,954 | -0.64(-1.51%) |
Aug 06, 2014 | 41.51 | 42.76 | 41.48 | 42.26 | 3,379,218 | +0.78(+1.88%) |
Aug 05, 2014 | 41.58 | 42.02 | 41.25 | 41.48 | 2,660,754 | -0.46(-1.10%) |
Aug 04, 2014 | 41.95 | 42.19 | 41.73 | 41.94 | 2,037,108 | -0.09(-0.21%) |