Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.91 | 43.97 | 43.50 | 43.81 | 5,475,221 | +0.01(+0.03%) |
Oct 30, 2014 | 42.78 | 44.00 | 42.69 | 43.80 | 5,643,717 | +0.83(+1.92%) |
Oct 29, 2014 | 43.41 | 44.01 | 42.49 | 42.97 | 3,697,133 | -0.27(-0.62%) |
Oct 28, 2014 | 42.66 | 43.26 | 42.45 | 43.24 | 3,648,188 | +0.62(+1.46%) |
Oct 27, 2014 | 42.54 | 42.46 | 42.40 | 42.61 | 1,846,844 | +0.15(+0.36%) |
Oct 24, 2014 | 42.01 | 42.52 | 41.78 | 42.46 | 2,497,884 | +0.56(+1.34%) |
Oct 23, 2014 | 42.40 | 42.54 | 41.77 | 41.90 | 3,975,388 | -0.34(-0.80%) |
Oct 22, 2014 | 41.95 | 42.66 | 41.87 | 42.24 | 2,594,131 | +0.28(+0.67%) |
Oct 21, 2014 | 42.01 | 42.01 | 41.54 | 41.96 | 3,097,142 | +0.08(+0.18%) |
Oct 20, 2014 | 41.14 | 42.01 | 41.14 | 41.88 | 3,927,269 | +0.74(+1.80%) |
Oct 17, 2014 | 41.07 | 41.32 | 40.64 | 41.14 | 3,449,992 | +0.26(+0.63%) |
Oct 16, 2014 | 40.85 | 41.02 | 40.17 | 40.88 | 4,692,365 | -0.46(-1.10%) |
Oct 15, 2014 | 41.88 | 41.97 | 40.42 | 41.33 | 4,288,555 | -0.53(-1.27%) |
Oct 14, 2014 | 40.93 | 42.01 | 40.50 | 41.87 | 5,699,866 | +1.16(+2.86%) |
Oct 13, 2014 | 40.47 | 41.14 | 40.34 | 40.70 | 3,236,822 | +0.29(+0.73%) |
Oct 10, 2014 | 40.21 | 40.65 | 39.97 | 40.41 | 4,296,846 | +0.43(+1.09%) |
Oct 09, 2014 | 40.65 | 40.72 | 39.94 | 39.98 | 4,418,280 | -0.67(-1.65%) |
Oct 08, 2014 | 39.78 | 40.71 | 39.69 | 40.65 | 3,386,604 | +0.96(+2.42%) |
Oct 07, 2014 | 39.63 | 40.16 | 39.58 | 39.69 | 3,336,675 | -0.11(-0.28%) |
Oct 06, 2014 | 39.79 | 40.04 | 39.56 | 39.80 | 1,887,524 | +0.18(+0.44%) |
Oct 03, 2014 | 39.51 | 39.76 | 39.18 | 39.63 | 1,964,894 | +0.21(+0.53%) |
Oct 02, 2014 | 39.65 | 39.98 | 39.33 | 39.42 | 3,145,551 | -0.27(-0.67%) |
Oct 01, 2014 | 39.21 | 40.05 | 39.12 | 39.68 | 3,846,842 | +0.53(+1.36%) |
Sep 30, 2014 | 39.12 | 39.60 | 38.96 | 39.15 | 2,276,032 | +0.12(+0.31%) |
Sep 29, 2014 | 38.16 | 39.10 | 37.89 | 39.03 | 2,818,595 | -0.03(-0.07%) |
Sep 26, 2014 | 39.01 | 39.19 | 38.56 | 39.06 | 2,864,337 | +0.09(+0.22%) |
Sep 25, 2014 | 39.30 | 39.53 | 38.96 | 38.97 | 2,482,281 | -0.35(-0.88%) |
Sep 24, 2014 | 39.65 | 39.69 | 39.14 | 39.32 | 2,677,036 | -0.21(-0.53%) |
Sep 23, 2014 | 39.84 | 39.90 | 39.36 | 39.53 | 3,530,646 | -0.33(-0.84%) |
Sep 22, 2014 | 40.28 | 40.35 | 39.85 | 39.86 | 2,202,566 | -0.42(-1.05%) |
Sep 19, 2014 | 40.29 | 40.39 | 40.13 | 40.29 | 2,626,823 | +0.14(+0.35%) |
Sep 18, 2014 | 40.40 | 40.52 | 40.08 | 40.15 | 3,598,163 | -0.25(-0.62%) |
Sep 17, 2014 | 40.58 | 40.65 | 40.24 | 40.40 | 2,468,365 | -0.03(-0.09%) |
Sep 16, 2014 | 39.72 | 40.52 | 39.71 | 40.43 | 2,809,983 | +0.70(+1.75%) |
Sep 15, 2014 | 39.74 | 39.96 | 39.56 | 39.74 | 2,795,751 | +0.17(+0.42%) |
Sep 12, 2014 | 40.17 | 40.18 | 39.46 | 39.57 | 1,772,944 | -0.78(-1.93%) |
Sep 11, 2014 | 40.15 | 40.35 | 39.85 | 40.35 | 2,340,378 | +0.24(+0.59%) |
Sep 10, 2014 | 40.32 | 40.36 | 39.96 | 40.11 | 1,905,688 | -0.21(-0.52%) |
Sep 09, 2014 | 40.74 | 40.80 | 40.26 | 40.32 | 1,879,237 | -0.52(-1.28%) |
Sep 08, 2014 | 41.24 | 41.31 | 40.58 | 40.84 | 3,405,740 | -0.54(-1.29%) |
Sep 05, 2014 | 41.04 | 41.42 | 41.04 | 41.38 | 1,558,171 | +0.34(+0.83%) |
Sep 04, 2014 | 41.16 | 41.16 | 40.76 | 41.04 | 2,840,234 | -0.22(-0.52%) |
Sep 03, 2014 | 40.95 | 41.41 | 40.88 | 41.25 | 3,579,361 | +0.46(+1.13%) |
Sep 02, 2014 | 41.22 | 41.29 | 40.51 | 40.79 | 3,281,726 | -0.35(-0.85%) |
Aug 29, 2014 | 40.69 | 41.14 | 41.14 | 41.14 | 2,275,401 | +0.47(+1.15%) |
Aug 28, 2014 | 40.46 | 40.79 | 40.32 | 40.68 | 2,492,517 | +0.08(+0.21%) |
Aug 27, 2014 | 40.14 | 40.61 | 40.13 | 40.59 | 2,715,356 | +0.42(+1.06%) |
Aug 26, 2014 | 40.80 | 40.83 | 40.09 | 40.17 | 2,432,330 | -0.60(-1.47%) |
Aug 25, 2014 | 40.89 | 40.98 | 40.64 | 40.77 | 1,632,439 | +0.08(+0.19%) |
Aug 22, 2014 | 40.36 | 40.98 | 40.36 | 40.69 | 2,053,635 | +0.12(+0.29%) |
Aug 21, 2014 | 40.88 | 41.17 | 40.51 | 40.57 | 2,485,057 | -0.29(-0.71%) |
Aug 20, 2014 | 40.62 | 40.93 | 40.61 | 40.86 | 1,954,866 | +0.22(+0.55%) |
Aug 19, 2014 | 40.02 | 40.74 | 40.01 | 40.64 | 3,753,061 | +0.61(+1.53%) |
Aug 18, 2014 | 39.94 | 40.24 | 39.78 | 40.03 | 2,403,922 | +0.13(+0.33%) |
Aug 15, 2014 | 39.78 | 40.14 | 39.54 | 39.90 | 3,214,683 | +0.20(+0.51%) |
Aug 14, 2014 | 39.44 | 39.75 | 39.30 | 39.69 | 2,649,659 | +0.40(+1.03%) |
Aug 13, 2014 | 39.11 | 39.40 | 38.93 | 39.29 | 3,662,521 | +0.23(+0.59%) |
Aug 12, 2014 | 39.25 | 39.35 | 39.04 | 39.06 | 2,371,035 | -0.24(-0.60%) |
Aug 11, 2014 | 39.78 | 39.85 | 39.28 | 39.30 | 3,907,372 | -0.30(-0.76%) |
Aug 08, 2014 | 38.66 | 39.41 | 38.66 | 39.60 | 4,409,061 | +0.95(+2.47%) |
Aug 07, 2014 | 38.27 | 38.75 | 38.25 | 38.64 | 3,525,537 | +0.48(+1.26%) |
Aug 06, 2014 | 38.53 | 38.69 | 37.79 | 38.16 | 6,289,098 | -0.55(-1.42%) |
Aug 05, 2014 | 38.74 | 39.06 | 38.43 | 38.71 | 4,776,022 | -0.13(-0.32%) |
Aug 04, 2014 | 38.85 | 38.96 | 37.92 | 38.84 | 6,350,819 | -0.08(-0.20%) |