Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.56 | 42.76 | 42.35 | 42.54 | 1,070,355 | +0.02(+0.04%) |
Oct 30, 2014 | 42.60 | 42.76 | 42.35 | 42.53 | 1,063,325 | +0.00(+0.00%) |
Oct 29, 2014 | 42.98 | 43.03 | 42.27 | 42.53 | 827,481 | -0.24(-0.56%) |
Oct 28, 2014 | 42.42 | 42.84 | 42.38 | 42.77 | 812,981 | +0.55(+1.30%) |
Oct 27, 2014 | 42.03 | 42.25 | 42.06 | 42.21 | 679,618 | +0.15(+0.36%) |
Oct 24, 2014 | 42.08 | 42.21 | 41.94 | 42.06 | 680,447 | +0.16(+0.39%) |
Oct 23, 2014 | 41.61 | 42.19 | 41.52 | 41.90 | 946,053 | +0.54(+1.30%) |
Oct 22, 2014 | 41.79 | 41.86 | 41.31 | 41.36 | 892,112 | -0.43(-1.04%) |
Oct 21, 2014 | 41.76 | 41.88 | 41.32 | 41.80 | 996,754 | +0.43(+1.05%) |
Oct 20, 2014 | 41.21 | 41.44 | 41.11 | 41.36 | 797,868 | +0.32(+0.79%) |
Oct 17, 2014 | 41.14 | 41.24 | 40.61 | 41.04 | 1,001,309 | +0.66(+1.62%) |
Oct 16, 2014 | 39.39 | 41.04 | 39.09 | 40.38 | 1,594,775 | +0.01(+0.03%) |
Oct 15, 2014 | 41.23 | 41.37 | 39.58 | 40.37 | 2,057,186 | -1.05(-2.53%) |
Oct 14, 2014 | 41.78 | 41.95 | 41.29 | 41.42 | 849,674 | -0.50(-1.20%) |
Oct 13, 2014 | 42.23 | 42.47 | 41.90 | 41.92 | 378,165 | -0.24(-0.58%) |
Oct 10, 2014 | 42.71 | 42.81 | 42.16 | 42.17 | 1,122,525 | -0.70(-1.64%) |
Oct 09, 2014 | 43.18 | 43.39 | 42.48 | 42.87 | 1,089,525 | -0.27(-0.62%) |
Oct 08, 2014 | 42.26 | 43.24 | 42.15 | 43.14 | 720,462 | +0.91(+2.16%) |
Oct 07, 2014 | 42.48 | 42.64 | 42.20 | 42.23 | 557,190 | -0.43(-1.02%) |
Oct 06, 2014 | 42.46 | 42.95 | 42.42 | 42.66 | 633,096 | +0.42(+1.00%) |
Oct 03, 2014 | 42.36 | 42.86 | 42.12 | 42.24 | 935,657 | -0.20(-0.46%) |
Oct 02, 2014 | 42.50 | 42.74 | 41.80 | 42.43 | 980,146 | -0.09(-0.20%) |
Oct 01, 2014 | 42.63 | 42.68 | 42.32 | 42.52 | 584,743 | -0.16(-0.38%) |
Sep 30, 2014 | 42.64 | 42.96 | 42.31 | 42.68 | 564,989 | -0.10(-0.23%) |
Sep 29, 2014 | 42.79 | 42.98 | 42.44 | 42.78 | 625,584 | -0.20(-0.47%) |
Sep 26, 2014 | 42.75 | 43.23 | 42.50 | 42.99 | 645,279 | +0.20(+0.46%) |
Sep 25, 2014 | 43.44 | 43.44 | 42.71 | 42.79 | 925,831 | -0.93(-2.13%) |
Sep 24, 2014 | 43.82 | 43.82 | 43.38 | 43.72 | 760,280 | -0.30(-0.67%) |
Sep 23, 2014 | 44.24 | 44.27 | 43.83 | 44.02 | 680,335 | -0.27(-0.60%) |
Sep 22, 2014 | 44.38 | 44.82 | 44.20 | 44.28 | 483,383 | -0.41(-0.92%) |
Sep 19, 2014 | 45.24 | 45.42 | 44.54 | 44.70 | 814,571 | -0.53(-1.17%) |
Sep 18, 2014 | 44.97 | 45.33 | 44.96 | 45.22 | 517,632 | +0.49(+1.09%) |
Sep 17, 2014 | 44.95 | 45.05 | 44.64 | 44.74 | 390,404 | -0.10(-0.23%) |
Sep 16, 2014 | 44.41 | 44.98 | 44.28 | 44.84 | 530,470 | +0.50(+1.14%) |
Sep 15, 2014 | 44.29 | 44.46 | 44.15 | 44.34 | 347,033 | +0.12(+0.26%) |
Sep 12, 2014 | 44.20 | 44.47 | 44.12 | 44.22 | 1,431,892 | -0.06(-0.14%) |
Sep 11, 2014 | 44.41 | 44.65 | 44.25 | 44.28 | 533,255 | -0.39(-0.87%) |
Sep 10, 2014 | 44.45 | 44.72 | 44.45 | 44.67 | 424,774 | +0.16(+0.36%) |
Sep 09, 2014 | 44.35 | 44.66 | 44.09 | 44.51 | 627,155 | -0.01(-0.01%) |
Sep 08, 2014 | 44.77 | 44.86 | 44.32 | 44.52 | 543,518 | -0.46(-1.02%) |
Sep 05, 2014 | 45.22 | 45.22 | 44.79 | 44.97 | 510,152 | -0.26(-0.56%) |
Sep 04, 2014 | 45.42 | 45.55 | 45.04 | 45.23 | 528,590 | -0.01(-0.03%) |
Sep 03, 2014 | 45.15 | 45.41 | 45.06 | 45.24 | 843,594 | +0.35(+0.77%) |
Sep 02, 2014 | 44.56 | 44.95 | 44.32 | 44.89 | 685,941 | +0.27(+0.61%) |
Aug 29, 2014 | 44.41 | 44.62 | 44.62 | 44.62 | 1,022,791 | +0.20(+0.46%) |
Aug 28, 2014 | 44.37 | 44.46 | 43.95 | 44.42 | 914,839 | -0.04(-0.09%) |
Aug 27, 2014 | 43.83 | 44.66 | 43.83 | 44.46 | 1,660,244 | +1.06(+2.43%) |
Aug 26, 2014 | 43.37 | 43.71 | 43.29 | 43.40 | 954,173 | +0.04(+0.09%) |
Aug 25, 2014 | 43.26 | 43.52 | 43.20 | 43.36 | 507,202 | +0.02(+0.05%) |
Aug 22, 2014 | 43.61 | 43.65 | 43.19 | 43.34 | 430,979 | -0.07(-0.16%) |
Aug 21, 2014 | 43.21 | 43.53 | 43.17 | 43.41 | 489,527 | +0.33(+0.77%) |
Aug 20, 2014 | 43.13 | 43.15 | 42.89 | 43.08 | 499,632 | +0.01(+0.03%) |
Aug 19, 2014 | 42.83 | 43.16 | 42.83 | 43.07 | 483,142 | +0.26(+0.60%) |
Aug 18, 2014 | 42.82 | 42.95 | 42.75 | 42.81 | 298,294 | +0.10(+0.23%) |
Aug 15, 2014 | 42.89 | 43.00 | 42.24 | 42.71 | 530,589 | +0.06(+0.14%) |
Aug 14, 2014 | 42.43 | 42.70 | 42.41 | 42.65 | 434,267 | +0.34(+0.79%) |
Aug 13, 2014 | 42.45 | 42.51 | 42.11 | 42.32 | 494,908 | +0.00(+0.00%) |
Aug 12, 2014 | 42.32 | 42.53 | 42.15 | 42.32 | 535,813 | +0.03(+0.08%) |
Aug 11, 2014 | 41.95 | 42.42 | 41.89 | 42.28 | 488,032 | +0.40(+0.96%) |
Aug 08, 2014 | 41.95 | 42.06 | 41.51 | 41.88 | 637,482 | -0.28(-0.66%) |
Aug 07, 2014 | 42.62 | 42.68 | 41.92 | 42.16 | 591,787 | -0.40(-0.94%) |
Aug 06, 2014 | 42.25 | 42.64 | 42.13 | 42.56 | 570,829 | +0.19(+0.45%) |
Aug 05, 2014 | 42.67 | 42.80 | 42.27 | 42.37 | 889,116 | -0.46(-1.07%) |
Aug 04, 2014 | 42.59 | 42.90 | 42.39 | 42.83 | 316,510 | +0.38(+0.89%) |