Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.27 | 43.27 | 42.87 | 43.18 | 367,631 | +0.02(+0.03%) |
Oct 30, 2014 | 42.24 | 43.17 | 42.24 | 43.16 | 307,548 | +0.89(+2.09%) |
Oct 29, 2014 | 42.48 | 42.62 | 41.83 | 42.28 | 302,988 | -0.19(-0.45%) |
Oct 28, 2014 | 42.10 | 42.47 | 41.96 | 42.47 | 348,328 | +0.32(+0.75%) |
Oct 27, 2014 | 42.18 | 42.23 | 42.01 | 42.15 | 284,030 | -0.08(-0.18%) |
Oct 24, 2014 | 41.95 | 42.32 | 41.90 | 42.23 | 313,171 | +0.38(+0.90%) |
Oct 23, 2014 | 41.93 | 42.11 | 41.68 | 41.85 | 414,070 | +0.12(+0.29%) |
Oct 22, 2014 | 41.52 | 42.06 | 41.52 | 41.73 | 706,094 | +0.29(+0.69%) |
Oct 21, 2014 | 41.37 | 41.56 | 41.20 | 41.44 | 618,185 | +0.12(+0.30%) |
Oct 20, 2014 | 40.69 | 41.33 | 40.69 | 41.32 | 670,363 | +0.64(+1.58%) |
Oct 17, 2014 | 40.73 | 40.79 | 40.31 | 40.67 | 358,918 | +0.22(+0.53%) |
Oct 16, 2014 | 40.01 | 40.57 | 39.78 | 40.46 | 473,365 | +0.06(+0.16%) |
Oct 15, 2014 | 40.82 | 41.09 | 39.66 | 40.39 | 576,043 | -0.54(-1.33%) |
Oct 14, 2014 | 40.69 | 41.36 | 40.53 | 40.94 | 516,045 | +0.43(+1.06%) |
Oct 13, 2014 | 40.55 | 41.05 | 40.51 | 40.51 | 526,587 | -0.05(-0.13%) |
Oct 10, 2014 | 40.34 | 40.89 | 40.34 | 40.56 | 1,260,819 | +0.21(+0.53%) |
Oct 09, 2014 | 40.97 | 41.22 | 40.35 | 40.35 | 521,422 | -0.69(-1.69%) |
Oct 08, 2014 | 40.22 | 41.08 | 40.22 | 41.05 | 278,085 | +0.89(+2.20%) |
Oct 07, 2014 | 40.10 | 40.59 | 40.09 | 40.16 | 313,401 | -0.05(-0.11%) |
Oct 06, 2014 | 40.28 | 40.41 | 40.04 | 40.21 | 232,102 | +0.01(+0.02%) |
Oct 03, 2014 | 40.05 | 40.27 | 39.76 | 40.20 | 237,677 | +0.26(+0.64%) |
Oct 02, 2014 | 39.96 | 40.20 | 39.87 | 39.94 | 449,474 | -0.05(-0.13%) |
Oct 01, 2014 | 39.78 | 40.33 | 39.78 | 39.99 | 236,514 | +0.17(+0.43%) |
Sep 30, 2014 | 39.87 | 40.18 | 39.68 | 39.82 | 240,826 | +0.05(+0.11%) |
Sep 29, 2014 | 39.31 | 39.80 | 39.31 | 39.78 | 381,181 | +0.23(+0.57%) |
Sep 26, 2014 | 39.54 | 39.69 | 39.23 | 39.55 | 80,738 | +0.02(+0.05%) |
Sep 25, 2014 | 39.75 | 39.87 | 39.49 | 39.53 | 226,765 | -0.21(-0.53%) |
Sep 24, 2014 | 39.85 | 39.93 | 39.62 | 39.74 | 186,051 | -0.13(-0.32%) |
Sep 23, 2014 | 39.98 | 40.06 | 39.83 | 39.87 | 253,516 | -0.18(-0.46%) |
Sep 22, 2014 | 40.29 | 40.30 | 40.02 | 40.05 | 141,554 | -0.30(-0.75%) |
Sep 19, 2014 | 40.11 | 40.40 | 40.09 | 40.36 | 168,323 | +0.30(+0.76%) |
Sep 18, 2014 | 40.43 | 40.43 | 39.95 | 40.05 | 123,191 | -0.28(-0.69%) |
Sep 17, 2014 | 40.51 | 40.60 | 40.18 | 40.33 | 166,069 | -0.10(-0.25%) |
Sep 16, 2014 | 39.89 | 40.54 | 39.89 | 40.43 | 176,700 | +0.47(+1.17%) |
Sep 15, 2014 | 39.92 | 40.08 | 39.84 | 39.96 | 155,526 | +0.09(+0.23%) |
Sep 12, 2014 | 40.49 | 40.49 | 39.78 | 39.87 | 228,061 | -0.76(-1.87%) |
Sep 11, 2014 | 40.26 | 40.65 | 40.23 | 40.64 | 164,897 | +0.33(+0.83%) |
Sep 10, 2014 | 40.43 | 40.52 | 40.18 | 40.30 | 187,224 | -0.15(-0.37%) |
Sep 09, 2014 | 40.85 | 40.85 | 40.42 | 40.45 | 168,912 | -0.48(-1.17%) |
Sep 08, 2014 | 41.11 | 41.11 | 40.76 | 40.93 | 374,022 | -0.23(-0.56%) |
Sep 05, 2014 | 40.80 | 41.17 | 40.73 | 41.16 | 128,912 | +0.48(+1.19%) |
Sep 04, 2014 | 40.66 | 40.76 | 40.49 | 40.68 | 165,874 | -0.02(-0.06%) |
Sep 03, 2014 | 40.58 | 40.84 | 40.58 | 40.70 | 245,352 | +0.21(+0.52%) |
Sep 02, 2014 | 40.87 | 40.91 | 40.31 | 40.49 | 11,940,099 | -0.40(-0.97%) |
Aug 29, 2014 | 40.67 | 40.89 | 40.89 | 40.89 | 196,363 | +0.29(+0.72%) |
Aug 28, 2014 | 40.26 | 40.60 | 40.26 | 40.60 | 220,766 | +0.24(+0.59%) |
Aug 27, 2014 | 39.96 | 40.36 | 39.96 | 40.36 | 173,207 | +0.43(+1.07%) |
Aug 26, 2014 | 40.35 | 40.47 | 39.92 | 39.93 | 189,798 | -0.41(-1.01%) |
Aug 25, 2014 | 40.20 | 40.45 | 40.20 | 40.34 | 198,614 | +0.24(+0.59%) |
Aug 22, 2014 | 40.26 | 40.35 | 39.92 | 40.10 | 220,885 | -0.10(-0.25%) |
Aug 21, 2014 | 40.16 | 40.38 | 40.10 | 40.20 | 232,649 | +0.08(+0.21%) |
Aug 20, 2014 | 39.97 | 40.14 | 39.87 | 40.12 | 187,837 | +0.10(+0.24%) |
Aug 19, 2014 | 39.58 | 40.02 | 39.58 | 40.02 | 279,283 | +0.49(+1.23%) |
Aug 18, 2014 | 39.72 | 39.80 | 39.48 | 39.54 | 343,166 | -0.06(-0.15%) |
Aug 15, 2014 | 39.54 | 39.63 | 39.42 | 39.60 | 262,156 | +0.13(+0.33%) |
Aug 14, 2014 | 39.11 | 39.47 | 39.04 | 39.47 | 196,373 | +0.40(+1.03%) |
Aug 13, 2014 | 38.92 | 39.17 | 38.85 | 39.06 | 270,656 | +0.17(+0.44%) |
Aug 12, 2014 | 38.91 | 39.07 | 38.83 | 38.89 | 318,830 | -0.02(-0.05%) |
Aug 11, 2014 | 39.15 | 39.20 | 38.88 | 38.91 | 323,162 | -0.13(-0.33%) |
Aug 08, 2014 | 38.39 | 38.94 | 38.39 | 39.04 | 805,536 | +0.76(+1.98%) |
Aug 07, 2014 | 38.03 | 38.42 | 38.03 | 38.28 | 783,763 | +0.38(+1.00%) |
Aug 06, 2014 | 38.28 | 38.28 | 37.82 | 37.90 | 806,634 | -0.43(-1.13%) |
Aug 05, 2014 | 38.73 | 38.86 | 38.20 | 38.33 | 529,964 | -0.42(-1.09%) |
Aug 04, 2014 | 39.00 | 39.03 | 38.17 | 38.76 | 18,444,168 | -0.24(-0.61%) |