Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.05 | 42.44 | 41.72 | 42.15 | 35,107,836 | +0.30(+0.71%) |
Oct 30, 2014 | 41.43 | 42.05 | 41.21 | 41.85 | 26,655,058 | +0.39(+0.95%) |
Oct 29, 2014 | 41.32 | 41.53 | 41.01 | 41.45 | 20,731,858 | +0.17(+0.40%) |
Oct 28, 2014 | 40.66 | 41.35 | 40.66 | 41.29 | 21,004,018 | +0.67(+1.65%) |
Oct 27, 2014 | 40.53 | 40.79 | 40.79 | 40.62 | 15,411,794 | -0.17(-0.41%) |
Oct 24, 2014 | 40.50 | 40.84 | 40.45 | 40.79 | 16,874,306 | +0.31(+0.76%) |
Oct 23, 2014 | 40.35 | 40.86 | 40.23 | 40.48 | 19,265,320 | +0.56(+1.40%) |
Oct 22, 2014 | 40.37 | 40.79 | 39.90 | 39.92 | 21,165,144 | -0.45(-1.11%) |
Oct 21, 2014 | 40.19 | 40.54 | 39.96 | 40.37 | 22,606,220 | +0.58(+1.46%) |
Oct 20, 2014 | 39.39 | 39.86 | 39.37 | 39.79 | 17,522,756 | +0.36(+0.92%) |
Oct 17, 2014 | 39.75 | 39.94 | 39.16 | 39.42 | 27,913,156 | +0.25(+0.64%) |
Oct 16, 2014 | 38.57 | 39.53 | 38.38 | 39.17 | 35,938,676 | +0.06(+0.14%) |
Oct 15, 2014 | 40.08 | 40.10 | 37.88 | 39.12 | 70,337,656 | -1.41(-3.48%) |
Oct 14, 2014 | 40.27 | 40.65 | 39.83 | 40.53 | 52,540,780 | +1.24(+3.15%) |
Oct 13, 2014 | 39.48 | 40.05 | 39.26 | 39.29 | 33,039,226 | -0.17(-0.42%) |
Oct 10, 2014 | 40.10 | 40.38 | 39.45 | 39.45 | 35,270,444 | -0.81(-2.01%) |
Oct 09, 2014 | 41.32 | 41.32 | 40.16 | 40.27 | 28,480,448 | -1.10(-2.66%) |
Oct 08, 2014 | 40.32 | 41.42 | 40.30 | 41.37 | 29,670,178 | +1.00(+2.48%) |
Oct 07, 2014 | 40.94 | 41.00 | 40.37 | 40.37 | 21,385,152 | -0.80(-1.93%) |
Oct 06, 2014 | 41.39 | 41.47 | 41.05 | 41.16 | 16,098,586 | -0.03(-0.08%) |
Oct 03, 2014 | 40.71 | 41.28 | 40.66 | 41.20 | 22,502,614 | +0.84(+2.09%) |
Oct 02, 2014 | 40.11 | 40.57 | 39.89 | 40.35 | 23,361,092 | +0.12(+0.29%) |
Oct 01, 2014 | 40.69 | 40.83 | 40.07 | 40.23 | 26,367,066 | -0.57(-1.39%) |
Sep 30, 2014 | 41.01 | 41.33 | 40.65 | 40.80 | 27,670,172 | -0.18(-0.44%) |
Sep 29, 2014 | 40.75 | 41.15 | 40.40 | 40.98 | 16,522,904 | -0.35(-0.84%) |
Sep 26, 2014 | 40.94 | 41.41 | 40.91 | 41.33 | 13,312,100 | +0.42(+1.02%) |
Sep 25, 2014 | 41.91 | 41.94 | 40.91 | 40.91 | 24,466,670 | -1.02(-2.44%) |
Sep 24, 2014 | 41.65 | 41.98 | 41.33 | 41.94 | 19,824,850 | +0.33(+0.79%) |
Sep 23, 2014 | 41.53 | 41.93 | 41.53 | 41.60 | 18,525,080 | -0.16(-0.38%) |
Sep 22, 2014 | 42.08 | 42.31 | 41.70 | 41.76 | 21,154,740 | -0.35(-0.82%) |
Sep 19, 2014 | 42.50 | 42.62 | 41.94 | 42.11 | 28,137,792 | -0.14(-0.34%) |
Sep 18, 2014 | 41.49 | 42.44 | 41.32 | 42.25 | 34,683,044 | +1.00(+2.42%) |
Sep 17, 2014 | 41.20 | 41.77 | 41.12 | 41.25 | 25,883,992 | +0.02(+0.06%) |
Sep 16, 2014 | 41.04 | 41.27 | 40.87 | 41.23 | 16,792,054 | +0.04(+0.10%) |
Sep 15, 2014 | 41.23 | 41.35 | 40.88 | 41.19 | 16,267,186 | -0.06(-0.13%) |
Sep 12, 2014 | 41.10 | 41.62 | 41.01 | 41.24 | 23,287,190 | +0.12(+0.29%) |
Sep 11, 2014 | 40.64 | 41.15 | 40.57 | 41.12 | 17,887,804 | +0.32(+0.77%) |
Sep 10, 2014 | 40.34 | 40.94 | 40.30 | 40.81 | 16,528,617 | +0.45(+1.11%) |
Sep 09, 2014 | 40.66 | 40.77 | 40.25 | 40.36 | 18,522,578 | -0.62(-1.52%) |
Sep 08, 2014 | 41.07 | 41.55 | 40.87 | 40.98 | 17,222,888 | -0.20(-0.48%) |
Sep 05, 2014 | 41.19 | 41.20 | 40.72 | 41.18 | 22,211,872 | -0.13(-0.32%) |
Sep 04, 2014 | 41.14 | 41.64 | 41.12 | 41.31 | 19,933,868 | +0.19(+0.46%) |
Sep 03, 2014 | 41.13 | 41.36 | 40.97 | 41.12 | 19,200,854 | +0.21(+0.52%) |
Sep 02, 2014 | 40.77 | 40.93 | 40.50 | 40.91 | 14,547,289 | +0.24(+0.60%) |
Aug 29, 2014 | 40.57 | 40.67 | 40.67 | 40.67 | 11,406,752 | +0.20(+0.51%) |
Aug 28, 2014 | 40.57 | 40.64 | 40.41 | 40.46 | 13,027,129 | -0.37(-0.91%) |
Aug 27, 2014 | 41.04 | 41.16 | 40.69 | 40.83 | 17,020,234 | -0.21(-0.52%) |
Aug 26, 2014 | 40.57 | 41.25 | 40.52 | 41.05 | 23,352,866 | +0.39(+0.97%) |
Aug 25, 2014 | 40.38 | 40.94 | 40.38 | 40.65 | 22,238,398 | +0.55(+1.37%) |
Aug 22, 2014 | 40.11 | 40.63 | 40.03 | 40.10 | 25,406,148 | -0.11(-0.27%) |
Aug 21, 2014 | 39.34 | 40.33 | 39.21 | 40.21 | 30,672,934 | +1.00(+2.55%) |
Aug 20, 2014 | 39.08 | 39.31 | 38.95 | 39.21 | 11,481,637 | +0.08(+0.20%) |
Aug 19, 2014 | 39.00 | 39.57 | 38.99 | 39.13 | 16,604,876 | +0.15(+0.38%) |
Aug 18, 2014 | 38.62 | 39.04 | 38.56 | 38.98 | 16,770,273 | +0.62(+1.62%) |
Aug 15, 2014 | 38.81 | 38.96 | 38.05 | 38.36 | 20,595,580 | -0.32(-0.83%) |
Aug 14, 2014 | 38.45 | 38.70 | 38.43 | 38.68 | 12,310,172 | +0.30(+0.78%) |
Aug 13, 2014 | 38.28 | 38.49 | 38.21 | 38.38 | 10,925,739 | +0.24(+0.64%) |
Aug 12, 2014 | 37.96 | 38.33 | 37.83 | 38.14 | 11,741,766 | +0.04(+0.10%) |
Aug 11, 2014 | 38.23 | 38.26 | 37.97 | 38.10 | 11,596,453 | -0.05(-0.12%) |
Aug 08, 2014 | 37.84 | 38.19 | 37.62 | 38.15 | 15,242,614 | +0.31(+0.81%) |
Aug 07, 2014 | 38.19 | 38.29 | 37.71 | 37.84 | 15,718,829 | -0.06(-0.17%) |
Aug 06, 2014 | 37.60 | 38.21 | 37.60 | 37.90 | 16,560,171 | +0.20(+0.52%) |
Aug 05, 2014 | 38.00 | 38.18 | 37.52 | 37.71 | 20,208,230 | -0.35(-0.93%) |
Aug 04, 2014 | 38.15 | 38.19 | 37.84 | 38.06 | 17,990,116 | +0.19(+0.50%) |