Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.49 | 41.64 | 41.10 | 41.50 | 1,359,643 | +0.48(+1.16%) |
Oct 30, 2014 | 40.87 | 41.22 | 40.79 | 41.03 | 750,869 | +0.04(+0.09%) |
Oct 29, 2014 | 41.02 | 41.18 | 40.72 | 40.99 | 895,514 | +0.01(+0.02%) |
Oct 28, 2014 | 40.75 | 41.02 | 40.62 | 40.98 | 700,679 | +0.43(+1.06%) |
Oct 27, 2014 | 40.38 | 40.65 | 40.46 | 40.55 | 738,189 | +0.10(+0.24%) |
Oct 24, 2014 | 40.16 | 40.51 | 40.04 | 40.46 | 780,030 | +0.30(+0.73%) |
Oct 23, 2014 | 40.16 | 40.44 | 40.09 | 40.16 | 1,583,463 | +0.26(+0.64%) |
Oct 22, 2014 | 40.28 | 40.34 | 39.88 | 39.91 | 1,401,170 | -0.35(-0.87%) |
Oct 21, 2014 | 39.66 | 40.33 | 39.66 | 40.26 | 1,316,090 | +0.76(+1.93%) |
Oct 20, 2014 | 39.12 | 39.51 | 39.04 | 39.50 | 970,187 | +0.32(+0.83%) |
Oct 17, 2014 | 39.00 | 39.24 | 38.83 | 39.17 | 1,235,147 | +0.52(+1.35%) |
Oct 16, 2014 | 37.59 | 38.81 | 37.59 | 38.65 | 1,639,309 | +0.36(+0.94%) |
Oct 15, 2014 | 38.38 | 38.57 | 37.49 | 38.29 | 2,421,799 | -0.45(-1.16%) |
Oct 14, 2014 | 38.61 | 39.26 | 38.54 | 38.73 | 1,388,405 | +0.31(+0.82%) |
Oct 13, 2014 | 38.66 | 38.99 | 38.34 | 38.42 | 1,851,198 | -0.18(-0.47%) |
Oct 10, 2014 | 38.97 | 39.15 | 38.56 | 38.60 | 2,170,416 | -0.33(-0.86%) |
Oct 09, 2014 | 39.67 | 39.81 | 38.91 | 38.93 | 2,506,225 | -0.82(-2.06%) |
Oct 08, 2014 | 39.32 | 39.75 | 39.05 | 39.75 | 1,380,074 | +0.49(+1.26%) |
Oct 07, 2014 | 39.59 | 39.86 | 39.26 | 39.26 | 1,192,177 | -0.62(-1.55%) |
Oct 06, 2014 | 39.91 | 40.00 | 39.71 | 39.88 | 1,016,800 | +0.08(+0.19%) |
Oct 03, 2014 | 39.65 | 39.95 | 39.55 | 39.80 | 742,051 | +0.34(+0.87%) |
Oct 02, 2014 | 39.23 | 39.55 | 38.98 | 39.46 | 950,704 | +0.11(+0.29%) |
Oct 01, 2014 | 39.66 | 39.88 | 39.24 | 39.34 | 1,610,843 | -0.31(-0.79%) |
Sep 30, 2014 | 39.97 | 40.04 | 39.63 | 39.66 | 872,461 | -0.30(-0.76%) |
Sep 29, 2014 | 39.84 | 40.16 | 39.75 | 39.96 | 687,107 | -0.26(-0.64%) |
Sep 26, 2014 | 39.80 | 40.24 | 39.63 | 40.22 | 937,722 | +0.44(+1.10%) |
Sep 25, 2014 | 40.20 | 40.26 | 39.78 | 39.78 | 880,169 | -0.56(-1.39%) |
Sep 24, 2014 | 39.99 | 40.39 | 39.99 | 40.34 | 906,009 | +0.31(+0.78%) |
Sep 23, 2014 | 40.38 | 40.51 | 40.03 | 40.03 | 896,508 | -0.45(-1.11%) |
Sep 22, 2014 | 40.69 | 40.78 | 40.44 | 40.48 | 883,438 | -0.35(-0.86%) |
Sep 19, 2014 | 41.18 | 41.20 | 40.74 | 40.83 | 1,875,056 | -0.12(-0.30%) |
Sep 18, 2014 | 40.46 | 41.07 | 40.41 | 40.95 | 1,368,650 | +0.57(+1.41%) |
Sep 17, 2014 | 40.41 | 40.59 | 40.22 | 40.38 | 1,204,090 | -0.01(-0.02%) |
Sep 16, 2014 | 40.34 | 40.47 | 40.23 | 40.39 | 1,272,969 | +0.00(+0.00%) |
Sep 15, 2014 | 40.31 | 40.40 | 40.13 | 40.39 | 3,507,979 | +0.02(+0.05%) |
Sep 12, 2014 | 40.47 | 40.51 | 40.20 | 40.37 | 1,095,404 | -0.18(-0.45%) |
Sep 11, 2014 | 40.55 | 40.76 | 40.52 | 40.55 | 1,220,403 | -0.21(-0.51%) |
Sep 10, 2014 | 40.71 | 40.86 | 40.61 | 40.76 | 939,813 | +0.00(+0.00%) |
Sep 09, 2014 | 40.93 | 41.03 | 40.68 | 40.76 | 1,057,921 | -0.29(-0.70%) |
Sep 08, 2014 | 41.33 | 41.37 | 40.97 | 41.05 | 1,108,871 | -0.31(-0.76%) |
Sep 05, 2014 | 41.21 | 41.37 | 41.12 | 41.36 | 1,346,082 | +0.09(+0.21%) |
Sep 04, 2014 | 41.45 | 41.58 | 41.25 | 41.28 | 1,510,113 | -0.17(-0.41%) |
Sep 03, 2014 | 41.72 | 41.78 | 41.41 | 41.45 | 764,582 | -0.06(-0.14%) |
Sep 02, 2014 | 41.70 | 41.70 | 41.43 | 41.50 | 993,856 | -0.13(-0.32%) |
Aug 29, 2014 | 41.55 | 41.64 | 41.64 | 41.64 | 1,090,616 | +0.18(+0.44%) |
Aug 28, 2014 | 41.29 | 41.59 | 41.25 | 41.46 | 968,596 | -0.04(-0.09%) |
Aug 27, 2014 | 41.51 | 41.62 | 41.46 | 41.49 | 1,220,608 | -0.02(-0.04%) |
Aug 26, 2014 | 41.45 | 41.55 | 41.42 | 41.51 | 1,425,220 | +0.10(+0.25%) |
Aug 25, 2014 | 41.14 | 41.42 | 40.95 | 41.41 | 1,046,471 | +0.48(+1.16%) |
Aug 22, 2014 | 41.02 | 41.11 | 40.90 | 40.93 | 1,392,772 | -0.11(-0.28%) |
Aug 21, 2014 | 40.67 | 41.10 | 40.61 | 41.05 | 895,051 | +0.44(+1.08%) |
Aug 20, 2014 | 40.24 | 40.66 | 40.14 | 40.61 | 944,997 | +0.39(+0.97%) |
Aug 19, 2014 | 40.10 | 40.39 | 39.99 | 40.22 | 1,254,563 | +0.11(+0.28%) |
Aug 18, 2014 | 40.29 | 40.31 | 39.92 | 40.10 | 1,564,733 | -0.03(-0.07%) |
Aug 15, 2014 | 40.40 | 40.40 | 39.86 | 40.13 | 1,217,477 | -0.09(-0.21%) |
Aug 14, 2014 | 40.03 | 40.30 | 40.03 | 40.22 | 982,619 | +0.17(+0.43%) |
Aug 13, 2014 | 40.08 | 40.17 | 39.93 | 40.05 | 993,819 | +0.19(+0.48%) |
Aug 12, 2014 | 40.07 | 40.13 | 39.81 | 39.86 | 1,660,461 | -0.21(-0.52%) |
Aug 11, 2014 | 40.05 | 40.29 | 39.96 | 40.07 | 810,097 | +0.05(+0.12%) |
Aug 08, 2014 | 39.66 | 39.92 | 39.52 | 40.02 | 922,937 | +0.35(+0.89%) |
Aug 07, 2014 | 40.17 | 40.34 | 39.58 | 39.67 | 1,081,727 | -0.39(-0.97%) |
Aug 06, 2014 | 39.96 | 40.41 | 39.94 | 40.06 | 1,115,118 | +0.03(+0.07%) |
Aug 05, 2014 | 40.16 | 40.52 | 39.90 | 40.03 | 1,582,865 | -0.17(-0.43%) |
Aug 04, 2014 | 40.02 | 40.38 | 39.82 | 40.20 | 1,519,333 | +0.04(+0.09%) |