Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.14 | 40.20 | 39.00 | 39.31 | 4,149,401 | -0.25(-0.62%) |
Oct 30, 2014 | 39.62 | 39.73 | 38.98 | 39.55 | 2,614,654 | -0.06(-0.16%) |
Oct 29, 2014 | 39.94 | 40.29 | 39.26 | 39.62 | 3,970,574 | -0.46(-1.14%) |
Oct 28, 2014 | 39.83 | 40.37 | 39.63 | 40.07 | 3,068,689 | +0.13(+0.32%) |
Oct 27, 2014 | 39.80 | 40.04 | 39.93 | 39.94 | 2,872,243 | +0.02(+0.05%) |
Oct 24, 2014 | 39.51 | 39.94 | 38.80 | 39.93 | 2,865,537 | +0.41(+1.04%) |
Oct 23, 2014 | 39.38 | 40.19 | 38.90 | 39.52 | 4,594,557 | +0.47(+1.19%) |
Oct 22, 2014 | 39.14 | 39.54 | 38.88 | 39.05 | 3,974,559 | -0.15(-0.37%) |
Oct 21, 2014 | 39.31 | 39.87 | 39.04 | 39.20 | 5,360,278 | +0.01(+0.02%) |
Oct 20, 2014 | 37.91 | 39.28 | 37.91 | 39.19 | 5,555,101 | +1.36(+3.59%) |
Oct 17, 2014 | 36.64 | 38.45 | 36.49 | 37.83 | 7,286,962 | +1.62(+4.49%) |
Oct 16, 2014 | 35.40 | 36.99 | 35.35 | 36.20 | 4,102,195 | -0.05(-0.15%) |
Oct 15, 2014 | 34.54 | 36.57 | 34.45 | 36.26 | 5,335,343 | +1.29(+3.68%) |
Oct 14, 2014 | 34.70 | 35.68 | 34.58 | 34.97 | 3,994,096 | +0.68(+1.99%) |
Oct 13, 2014 | 35.17 | 35.50 | 34.18 | 34.29 | 6,224,307 | -0.76(-2.16%) |
Oct 10, 2014 | 36.37 | 36.38 | 34.90 | 35.05 | 5,709,211 | -1.25(-3.44%) |
Oct 09, 2014 | 37.19 | 37.61 | 36.24 | 36.29 | 3,512,098 | -0.96(-2.57%) |
Oct 08, 2014 | 36.40 | 37.29 | 36.28 | 37.25 | 3,788,161 | +0.93(+2.56%) |
Oct 07, 2014 | 36.60 | 37.07 | 36.31 | 36.32 | 3,156,154 | -0.46(-1.26%) |
Oct 06, 2014 | 36.59 | 36.98 | 36.48 | 36.79 | 3,529,058 | +0.46(+1.28%) |
Oct 03, 2014 | 35.76 | 36.38 | 35.60 | 36.32 | 3,399,830 | +0.77(+2.15%) |
Oct 02, 2014 | 35.22 | 35.66 | 34.76 | 35.56 | 2,648,726 | +0.42(+1.19%) |
Oct 01, 2014 | 35.38 | 35.61 | 34.99 | 35.14 | 2,571,227 | -0.26(-0.72%) |
Sep 30, 2014 | 35.90 | 36.01 | 35.36 | 35.39 | 3,513,330 | -0.53(-1.47%) |
Sep 29, 2014 | 35.80 | 36.15 | 35.80 | 35.92 | 1,601,891 | -0.30(-0.83%) |
Sep 26, 2014 | 36.07 | 36.29 | 35.79 | 36.22 | 1,876,538 | +0.27(+0.76%) |
Sep 25, 2014 | 36.30 | 36.41 | 35.63 | 35.95 | 2,964,214 | -0.47(-1.30%) |
Sep 24, 2014 | 36.00 | 36.66 | 35.75 | 36.42 | 3,625,492 | -0.08(-0.22%) |
Sep 23, 2014 | 36.21 | 36.71 | 35.97 | 36.50 | 3,645,449 | +0.15(+0.43%) |
Sep 22, 2014 | 37.37 | 37.39 | 36.30 | 36.35 | 3,685,589 | -1.05(-2.80%) |
Sep 19, 2014 | 37.80 | 37.91 | 36.92 | 37.40 | 4,834,345 | -0.32(-0.85%) |
Sep 18, 2014 | 37.83 | 37.83 | 37.33 | 37.72 | 3,312,859 | -0.02(-0.05%) |
Sep 17, 2014 | 36.78 | 38.25 | 36.78 | 37.73 | 12,567,709 | +2.07(+5.80%) |
Sep 16, 2014 | 35.68 | 36.10 | 35.42 | 35.66 | 4,332,191 | -0.09(-0.25%) |
Sep 15, 2014 | 35.66 | 35.98 | 35.49 | 35.76 | 2,768,751 | +0.15(+0.44%) |
Sep 12, 2014 | 35.91 | 36.04 | 35.22 | 35.60 | 3,914,779 | -0.50(-1.39%) |
Sep 11, 2014 | 35.67 | 36.17 | 35.66 | 36.10 | 2,235,474 | +0.19(+0.53%) |
Sep 10, 2014 | 35.63 | 36.05 | 35.31 | 35.91 | 2,309,467 | +0.26(+0.74%) |
Sep 09, 2014 | 35.91 | 35.98 | 35.48 | 35.65 | 2,714,064 | +0.05(+0.15%) |
Sep 08, 2014 | 35.43 | 35.92 | 35.25 | 35.59 | 2,594,283 | +0.16(+0.44%) |
Sep 05, 2014 | 35.29 | 35.65 | 35.18 | 35.44 | 2,675,791 | +0.15(+0.44%) |
Sep 04, 2014 | 34.95 | 35.39 | 34.94 | 35.28 | 2,508,807 | +0.41(+1.18%) |
Sep 03, 2014 | 35.66 | 35.73 | 34.74 | 34.87 | 3,770,049 | -0.77(-2.15%) |
Sep 02, 2014 | 35.87 | 35.87 | 35.36 | 35.64 | 2,035,571 | -0.07(-0.20%) |
Aug 29, 2014 | 35.60 | 35.71 | 35.71 | 35.71 | 2,182,800 | +0.21(+0.59%) |
Aug 28, 2014 | 35.32 | 35.65 | 35.08 | 35.50 | 2,262,006 | +0.04(+0.10%) |
Aug 27, 2014 | 35.50 | 35.66 | 35.38 | 35.46 | 1,830,026 | +0.04(+0.10%) |
Aug 26, 2014 | 35.58 | 35.76 | 35.25 | 35.43 | 2,790,347 | -0.07(-0.21%) |
Aug 25, 2014 | 35.79 | 36.06 | 35.36 | 35.50 | 3,648,636 | -0.20(-0.56%) |
Aug 22, 2014 | 35.48 | 35.87 | 35.27 | 35.70 | 2,467,643 | +0.14(+0.38%) |
Aug 21, 2014 | 35.59 | 35.86 | 35.36 | 35.56 | 1,839,476 | +0.02(+0.05%) |
Aug 20, 2014 | 35.21 | 35.67 | 35.08 | 35.55 | 3,730,348 | +0.18(+0.52%) |
Aug 19, 2014 | 35.05 | 35.55 | 35.00 | 35.36 | 5,369,850 | +1.14(+3.33%) |
Aug 18, 2014 | 33.95 | 34.44 | 33.93 | 34.22 | 2,466,612 | +0.56(+1.65%) |
Aug 15, 2014 | 34.02 | 34.05 | 33.40 | 33.67 | 1,931,705 | -0.21(-0.62%) |
Aug 14, 2014 | 33.40 | 33.90 | 33.40 | 33.88 | 1,798,016 | +0.56(+1.67%) |
Aug 13, 2014 | 33.40 | 33.46 | 33.05 | 33.32 | 2,396,033 | +0.01(+0.03%) |
Aug 12, 2014 | 33.22 | 33.51 | 33.16 | 33.31 | 2,854,566 | +0.01(+0.03%) |
Aug 11, 2014 | 33.45 | 33.72 | 33.28 | 33.30 | 2,171,913 | -0.09(-0.27%) |
Aug 08, 2014 | 32.90 | 33.45 | 32.75 | 33.40 | 3,802,386 | +0.62(+1.89%) |
Aug 07, 2014 | 32.88 | 33.02 | 32.68 | 32.78 | 3,407,757 | +0.03(+0.08%) |
Aug 06, 2014 | 32.80 | 33.03 | 32.58 | 32.75 | 4,366,625 | -0.24(-0.72%) |
Aug 05, 2014 | 33.02 | 33.51 | 32.73 | 32.99 | 3,254,864 | -0.27(-0.82%) |
Aug 04, 2014 | 33.11 | 33.50 | 32.87 | 33.26 | 2,972,891 | +0.30(+0.91%) |