Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.89 | 42.95 | 42.47 | 42.93 | 2,433,000 | +0.69(+1.63%) |
Oct 30, 2014 | 42.03 | 42.47 | 41.69 | 42.24 | 1,487,900 | +0.05(+0.12%) |
Oct 29, 2014 | 41.98 | 42.31 | 41.80 | 42.19 | 2,225,400 | +0.11(+0.26%) |
Oct 28, 2014 | 41.60 | 42.09 | 41.53 | 42.08 | 1,536,100 | +0.68(+1.64%) |
Oct 27, 2014 | 41.49 | 41.66 | 40.99 | 41.40 | 2,371,400 | -0.19(-0.46%) |
Oct 24, 2014 | 41.03 | 41.61 | 40.80 | 41.59 | 1,559,400 | +0.56(+1.36%) |
Oct 23, 2014 | 40.64 | 41.34 | 40.56 | 41.03 | 3,059,200 | +0.95(+2.37%) |
Oct 22, 2014 | 40.78 | 40.81 | 39.94 | 40.08 | 3,637,500 | -0.82(-2.00%) |
Oct 21, 2014 | 40.58 | 40.93 | 40.37 | 40.90 | 4,307,400 | +0.74(+1.84%) |
Oct 20, 2014 | 39.98 | 40.38 | 39.79 | 40.16 | 2,589,800 | -0.03(-0.07%) |
Oct 17, 2014 | 39.62 | 40.68 | 39.58 | 40.19 | 3,662,300 | +1.26(+3.24%) |
Oct 16, 2014 | 38.27 | 39.34 | 38.27 | 38.93 | 5,039,100 | -0.02(-0.05%) |
Oct 15, 2014 | 38.83 | 39.14 | 38.15 | 38.95 | 6,567,900 | -0.74(-1.86%) |
Oct 14, 2014 | 41.38 | 41.54 | 39.46 | 39.69 | 9,078,500 | -1.85(-4.45%) |
Oct 13, 2014 | 42.16 | 42.31 | 41.52 | 41.54 | 5,448,000 | -0.49(-1.17%) |
Oct 10, 2014 | 42.55 | 42.87 | 41.99 | 42.03 | 6,347,800 | -0.45(-1.06%) |
Oct 09, 2014 | 43.68 | 43.74 | 42.35 | 42.48 | 4,875,400 | -1.21(-2.77%) |
Oct 08, 2014 | 42.51 | 43.70 | 42.40 | 43.69 | 5,165,100 | +1.31(+3.09%) |
Oct 07, 2014 | 42.56 | 42.72 | 42.31 | 42.38 | 3,337,500 | -0.57(-1.33%) |
Oct 06, 2014 | 43.61 | 43.66 | 42.92 | 42.95 | 4,086,900 | -0.55(-1.26%) |
Oct 03, 2014 | 43.49 | 43.70 | 43.36 | 43.50 | 3,276,600 | +0.24(+0.55%) |
Oct 02, 2014 | 44.30 | 44.45 | 42.93 | 43.26 | 4,850,300 | -1.17(-2.63%) |
Oct 01, 2014 | 44.47 | 44.79 | 44.34 | 44.43 | 5,138,900 | -0.14(-0.31%) |
Sep 30, 2014 | 44.35 | 44.63 | 44.25 | 44.57 | 3,410,800 | +0.27(+0.61%) |
Sep 29, 2014 | 44.16 | 44.32 | 43.76 | 44.30 | 2,906,200 | +0.07(+0.16%) |
Sep 26, 2014 | 43.79 | 44.29 | 43.64 | 44.23 | 2,335,300 | +0.44(+1.00%) |
Sep 25, 2014 | 44.11 | 44.24 | 43.73 | 43.79 | 2,975,300 | -0.50(-1.13%) |
Sep 24, 2014 | 44.23 | 44.43 | 44.19 | 44.29 | 3,660,700 | -0.06(-0.14%) |
Sep 23, 2014 | 44.47 | 44.57 | 44.34 | 44.35 | 2,370,500 | -0.30(-0.67%) |
Sep 22, 2014 | 44.90 | 44.94 | 44.57 | 44.65 | 2,419,200 | -0.26(-0.58%) |
Sep 19, 2014 | 45.10 | 45.22 | 44.71 | 44.91 | 5,266,900 | -0.13(-0.29%) |
Sep 18, 2014 | 44.42 | 45.16 | 44.30 | 45.04 | 3,059,000 | +0.73(+1.65%) |
Sep 17, 2014 | 44.47 | 44.68 | 44.15 | 44.31 | 2,819,900 | -0.14(-0.31%) |
Sep 16, 2014 | 44.13 | 44.56 | 44.05 | 44.45 | 2,742,800 | +0.23(+0.52%) |
Sep 15, 2014 | 44.25 | 44.36 | 44.02 | 44.22 | 2,486,600 | -0.11(-0.25%) |
Sep 12, 2014 | 44.94 | 45.00 | 44.27 | 44.33 | 2,919,200 | -0.60(-1.34%) |
Sep 11, 2014 | 44.26 | 45.08 | 44.08 | 44.93 | 3,937,600 | +0.64(+1.45%) |
Sep 10, 2014 | 43.97 | 44.54 | 43.82 | 44.29 | 2,788,100 | +0.31(+0.70%) |
Sep 09, 2014 | 44.19 | 44.21 | 43.95 | 43.98 | 2,275,800 | -0.20(-0.45%) |
Sep 08, 2014 | 44.01 | 44.30 | 44.00 | 44.18 | 2,366,100 | +0.09(+0.20%) |
Sep 05, 2014 | 43.63 | 44.11 | 43.50 | 44.09 | 2,420,900 | +0.37(+0.85%) |
Sep 04, 2014 | 44.05 | 44.08 | 43.69 | 43.72 | 3,336,100 | -0.26(-0.59%) |
Sep 03, 2014 | 44.31 | 44.38 | 43.96 | 43.98 | 2,022,800 | -0.17(-0.39%) |
Sep 02, 2014 | 44.62 | 44.75 | 43.99 | 44.15 | 3,182,100 | -0.47(-1.05%) |
Aug 29, 2014 | 44.72 | 44.81 | 44.31 | 44.62 | 1,861,600 | -0.07(-0.16%) |
Aug 28, 2014 | 44.39 | 44.76 | 44.08 | 44.69 | 2,959,300 | +0.15(+0.34%) |
Aug 27, 2014 | 44.47 | 44.66 | 44.38 | 44.54 | 1,859,500 | +0.15(+0.34%) |
Aug 26, 2014 | 44.81 | 44.81 | 44.28 | 44.39 | 2,006,700 | -0.27(-0.60%) |
Aug 25, 2014 | 45.11 | 45.22 | 44.65 | 44.66 | 1,813,800 | -0.28(-0.62%) |
Aug 22, 2014 | 45.08 | 45.21 | 44.88 | 44.94 | 1,483,900 | -0.21(-0.47%) |
Aug 21, 2014 | 45.05 | 45.24 | 44.97 | 45.15 | 1,036,500 | +0.17(+0.38%) |
Aug 20, 2014 | 44.78 | 45.09 | 44.65 | 44.98 | 1,722,200 | +0.26(+0.58%) |
Aug 19, 2014 | 44.49 | 44.81 | 44.46 | 44.72 | 1,414,100 | +0.27(+0.61%) |
Aug 18, 2014 | 44.21 | 44.56 | 44.16 | 44.45 | 1,415,000 | +0.59(+1.35%) |
Aug 15, 2014 | 44.13 | 44.16 | 43.45 | 43.86 | 1,632,700 | -0.11(-0.25%) |
Aug 14, 2014 | 43.82 | 44.11 | 43.79 | 43.97 | 1,422,300 | +0.14(+0.32%) |
Aug 13, 2014 | 43.55 | 43.84 | 43.52 | 43.83 | 1,257,600 | +0.46(+1.06%) |
Aug 12, 2014 | 43.38 | 43.64 | 43.26 | 43.37 | 1,158,500 | -0.10(-0.23%) |
Aug 11, 2014 | 43.58 | 43.85 | 43.43 | 43.47 | 1,188,500 | +0.00(+0.00%) |
Aug 08, 2014 | 42.75 | 43.48 | 42.72 | 43.47 | 2,246,400 | +0.77(+1.80%) |
Aug 07, 2014 | 43.13 | 43.25 | 42.63 | 42.70 | 1,985,400 | -0.13(-0.30%) |
Aug 06, 2014 | 42.66 | 43.05 | 42.57 | 42.83 | 2,057,100 | -0.13(-0.30%) |
Aug 05, 2014 | 43.19 | 43.49 | 42.79 | 42.96 | 1,618,600 | -0.36(-0.83%) |
Aug 04, 2014 | 43.29 | 43.41 | 42.96 | 43.32 | 1,695,600 | +0.22(+0.51%) |