Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.91 | 41.99 | 41.16 | 41.48 | 3,770,735 | -0.01(-0.02%) |
Oct 30, 2014 | 40.99 | 41.50 | 40.81 | 41.49 | 1,933,926 | +0.50(+1.22%) |
Oct 29, 2014 | 41.07 | 41.33 | 40.72 | 40.99 | 1,918,300 | -0.04(-0.10%) |
Oct 28, 2014 | 40.47 | 41.04 | 40.41 | 41.03 | 1,930,936 | +0.63(+1.56%) |
Oct 27, 2014 | 39.94 | 40.47 | 39.93 | 40.40 | 2,150,164 | +0.47(+1.18%) |
Oct 24, 2014 | 39.97 | 40.10 | 39.67 | 39.93 | 2,660,126 | -0.01(-0.03%) |
Oct 23, 2014 | 40.31 | 40.35 | 39.85 | 39.94 | 2,035,652 | -0.15(-0.37%) |
Oct 22, 2014 | 39.87 | 40.33 | 39.75 | 40.09 | 2,118,129 | +0.39(+0.98%) |
Oct 21, 2014 | 39.38 | 39.87 | 39.24 | 39.70 | 2,490,502 | +0.42(+1.07%) |
Oct 20, 2014 | 38.90 | 39.33 | 38.78 | 39.28 | 2,033,902 | +0.42(+1.08%) |
Oct 17, 2014 | 38.62 | 39.11 | 38.25 | 38.86 | 3,894,947 | +0.56(+1.46%) |
Oct 16, 2014 | 37.94 | 38.77 | 37.70 | 38.30 | 4,020,397 | -0.31(-0.80%) |
Oct 15, 2014 | 38.37 | 38.81 | 37.64 | 38.61 | 4,023,846 | -0.22(-0.57%) |
Oct 14, 2014 | 38.67 | 39.07 | 38.51 | 38.83 | 3,825,142 | +0.42(+1.09%) |
Oct 13, 2014 | 39.01 | 39.17 | 38.39 | 38.41 | 4,048,675 | -0.72(-1.84%) |
Oct 10, 2014 | 39.82 | 39.89 | 39.13 | 39.13 | 3,339,596 | -0.60(-1.51%) |
Oct 09, 2014 | 40.79 | 40.88 | 39.71 | 39.73 | 3,002,769 | -1.09(-2.67%) |
Oct 08, 2014 | 40.21 | 40.85 | 39.91 | 40.82 | 3,066,336 | +0.74(+1.85%) |
Oct 07, 2014 | 40.57 | 40.57 | 40.05 | 40.08 | 2,993,803 | -0.60(-1.47%) |
Oct 06, 2014 | 41.15 | 41.24 | 40.64 | 40.68 | 3,092,155 | -0.32(-0.78%) |
Oct 03, 2014 | 40.95 | 41.05 | 40.65 | 41.00 | 2,497,727 | +0.24(+0.59%) |
Oct 02, 2014 | 40.48 | 40.89 | 40.13 | 40.76 | 2,542,464 | +0.34(+0.84%) |
Oct 01, 2014 | 40.72 | 40.89 | 40.38 | 40.42 | 2,943,935 | -0.47(-1.15%) |
Sep 30, 2014 | 40.39 | 40.93 | 40.33 | 40.89 | 3,303,817 | +0.49(+1.21%) |
Sep 29, 2014 | 40.01 | 40.55 | 39.83 | 40.40 | 3,763,075 | +0.09(+0.22%) |
Sep 26, 2014 | 40.05 | 40.41 | 39.67 | 40.31 | 2,785,176 | +0.40(+1.00%) |
Sep 25, 2014 | 40.49 | 40.52 | 39.89 | 39.91 | 2,857,294 | -0.53(-1.31%) |
Sep 24, 2014 | 40.46 | 40.68 | 40.28 | 40.44 | 3,452,837 | -0.02(-0.05%) |
Sep 23, 2014 | 40.83 | 40.98 | 40.46 | 40.46 | 2,646,435 | -0.33(-0.81%) |
Sep 22, 2014 | 40.58 | 40.99 | 40.55 | 40.79 | 2,778,036 | +0.04(+0.10%) |
Sep 19, 2014 | 40.73 | 40.90 | 40.59 | 40.75 | 3,482,965 | +0.23(+0.57%) |
Sep 18, 2014 | 40.54 | 40.80 | 40.27 | 40.52 | 2,372,517 | +0.17(+0.42%) |
Sep 17, 2014 | 39.90 | 40.55 | 39.67 | 40.35 | 4,773,923 | +0.75(+1.89%) |
Sep 16, 2014 | 39.69 | 39.89 | 39.58 | 39.60 | 4,007,351 | -0.04(-0.10%) |
Sep 15, 2014 | 39.84 | 39.87 | 39.46 | 39.64 | 3,200,475 | +0.10(+0.25%) |
Sep 12, 2014 | 40.50 | 40.50 | 39.48 | 39.54 | 5,540,258 | -0.84(-2.08%) |
Sep 11, 2014 | 39.64 | 40.47 | 39.64 | 40.38 | 5,115,581 | +0.69(+1.74%) |
Sep 10, 2014 | 40.05 | 40.20 | 39.45 | 39.69 | 3,905,173 | -0.30(-0.75%) |
Sep 09, 2014 | 40.53 | 40.67 | 39.80 | 39.99 | 6,052,736 | -0.59(-1.45%) |
Sep 08, 2014 | 41.25 | 41.39 | 40.44 | 40.58 | 7,919,078 | -0.89(-2.15%) |
Sep 05, 2014 | 41.09 | 41.50 | 41.09 | 41.47 | 3,061,319 | +0.41(+1.00%) |
Sep 04, 2014 | 41.04 | 41.19 | 40.58 | 41.06 | 3,624,736 | +0.04(+0.10%) |
Sep 03, 2014 | 41.02 | 41.31 | 40.96 | 41.02 | 2,855,259 | +0.16(+0.39%) |
Sep 02, 2014 | 41.07 | 41.07 | 40.68 | 40.86 | 3,422,613 | -0.13(-0.32%) |
Aug 29, 2014 | 40.80 | 40.99 | 40.99 | 40.99 | 2,500,600 | +0.13(+0.32%) |
Aug 28, 2014 | 40.69 | 40.88 | 40.59 | 40.86 | 2,738,159 | +0.10(+0.25%) |
Aug 27, 2014 | 40.58 | 40.84 | 40.44 | 40.76 | 2,306,702 | -0.38(-0.92%) |
Aug 26, 2014 | 41.27 | 41.53 | 41.08 | 41.14 | 2,573,469 | -0.13(-0.31%) |
Aug 25, 2014 | 40.91 | 41.69 | 40.85 | 41.27 | 3,472,700 | +0.47(+1.15%) |
Aug 22, 2014 | 40.79 | 40.87 | 40.55 | 40.80 | 1,860,889 | -0.11(-0.27%) |
Aug 21, 2014 | 40.79 | 41.39 | 40.75 | 40.91 | 3,367,515 | +0.12(+0.29%) |
Aug 20, 2014 | 40.76 | 40.88 | 40.50 | 40.79 | 3,056,329 | +0.13(+0.32%) |
Aug 19, 2014 | 40.50 | 40.75 | 40.25 | 40.66 | 2,027,596 | +0.24(+0.59%) |
Aug 18, 2014 | 40.64 | 40.71 | 40.30 | 40.42 | 2,704,021 | +0.02(+0.05%) |
Aug 15, 2014 | 40.58 | 40.60 | 40.14 | 40.40 | 3,481,143 | -0.11(-0.27%) |
Aug 14, 2014 | 40.61 | 40.69 | 40.33 | 40.51 | 3,504,532 | +0.04(+0.10%) |
Aug 13, 2014 | 40.81 | 40.99 | 40.42 | 40.47 | 5,806,201 | -0.30(-0.74%) |
Aug 12, 2014 | 40.25 | 40.88 | 40.20 | 40.77 | 5,161,187 | +0.50(+1.24%) |
Aug 11, 2014 | 39.92 | 40.40 | 39.87 | 40.27 | 5,237,163 | +0.41(+1.03%) |
Aug 08, 2014 | 39.08 | 39.83 | 38.94 | 39.86 | 5,045,437 | +0.91(+2.34%) |
Aug 07, 2014 | 38.99 | 39.66 | 38.25 | 38.95 | 4,882,082 | +0.18(+0.46%) |
Aug 06, 2014 | 39.12 | 39.14 | 38.58 | 38.77 | 3,467,618 | -0.52(-1.32%) |
Aug 05, 2014 | 39.22 | 39.43 | 38.96 | 39.29 | 3,785,160 | -0.17(-0.43%) |
Aug 04, 2014 | 39.05 | 39.49 | 38.65 | 39.46 | 3,966,551 | +0.40(+1.02%) |