Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.40 | 41.55 | 41.02 | 41.42 | 1,362,422 | +0.48(+1.16%) |
Oct 30, 2014 | 40.78 | 41.13 | 40.71 | 40.94 | 752,404 | +0.04(+0.09%) |
Oct 29, 2014 | 40.94 | 41.10 | 40.64 | 40.91 | 897,344 | +0.01(+0.02%) |
Oct 28, 2014 | 40.67 | 40.94 | 40.54 | 40.90 | 702,111 | +0.43(+1.06%) |
Oct 27, 2014 | 40.30 | 40.57 | 40.37 | 40.47 | 739,697 | +0.10(+0.24%) |
Oct 24, 2014 | 40.08 | 40.43 | 39.96 | 40.37 | 781,624 | +0.29(+0.73%) |
Oct 23, 2014 | 40.08 | 40.36 | 40.00 | 40.08 | 1,586,700 | +0.26(+0.64%) |
Oct 22, 2014 | 40.19 | 40.26 | 39.80 | 39.82 | 1,404,034 | -0.35(-0.87%) |
Oct 21, 2014 | 39.58 | 40.25 | 39.58 | 40.18 | 1,318,780 | +0.76(+1.93%) |
Oct 20, 2014 | 39.04 | 39.42 | 38.96 | 39.42 | 972,170 | +0.32(+0.83%) |
Oct 17, 2014 | 38.92 | 39.16 | 38.75 | 39.09 | 1,237,672 | +0.52(+1.35%) |
Oct 16, 2014 | 37.52 | 38.73 | 37.52 | 38.57 | 1,642,660 | +0.36(+0.94%) |
Oct 15, 2014 | 38.30 | 38.49 | 37.41 | 38.21 | 2,426,749 | -0.45(-1.16%) |
Oct 14, 2014 | 38.53 | 39.18 | 38.47 | 38.66 | 1,391,243 | +0.31(+0.82%) |
Oct 13, 2014 | 38.58 | 38.91 | 38.27 | 38.34 | 1,854,982 | -0.18(-0.47%) |
Oct 10, 2014 | 38.89 | 39.07 | 38.48 | 38.52 | 2,174,852 | -0.33(-0.86%) |
Oct 09, 2014 | 39.59 | 39.73 | 38.83 | 38.85 | 2,511,348 | -0.82(-2.06%) |
Oct 08, 2014 | 39.24 | 39.67 | 38.97 | 39.67 | 1,382,895 | +0.49(+1.26%) |
Oct 07, 2014 | 39.51 | 39.78 | 39.18 | 39.18 | 1,194,614 | -0.62(-1.55%) |
Oct 06, 2014 | 39.82 | 39.92 | 39.63 | 39.80 | 1,018,878 | +0.08(+0.19%) |
Oct 03, 2014 | 39.57 | 39.87 | 39.47 | 39.72 | 743,568 | +0.34(+0.87%) |
Oct 02, 2014 | 39.15 | 39.47 | 38.90 | 39.38 | 952,648 | +0.11(+0.29%) |
Oct 01, 2014 | 39.58 | 39.80 | 39.16 | 39.26 | 1,614,136 | -0.31(-0.79%) |
Sep 30, 2014 | 39.89 | 39.96 | 39.55 | 39.58 | 874,244 | -0.30(-0.76%) |
Sep 29, 2014 | 39.76 | 40.08 | 39.67 | 39.88 | 688,511 | -0.26(-0.64%) |
Sep 26, 2014 | 39.72 | 40.16 | 39.55 | 40.14 | 939,639 | +0.44(+1.10%) |
Sep 25, 2014 | 40.12 | 40.18 | 39.70 | 39.70 | 881,968 | -0.56(-1.39%) |
Sep 24, 2014 | 39.91 | 40.31 | 39.91 | 40.26 | 907,861 | +0.31(+0.78%) |
Sep 23, 2014 | 40.30 | 40.42 | 39.95 | 39.95 | 898,340 | -0.45(-1.11%) |
Sep 22, 2014 | 40.60 | 40.70 | 40.36 | 40.39 | 885,244 | -0.35(-0.86%) |
Sep 19, 2014 | 41.10 | 41.12 | 40.66 | 40.75 | 1,878,888 | -0.12(-0.30%) |
Sep 18, 2014 | 40.37 | 40.98 | 40.33 | 40.87 | 1,371,448 | +0.57(+1.41%) |
Sep 17, 2014 | 40.33 | 40.51 | 40.14 | 40.30 | 1,206,551 | -0.01(-0.02%) |
Sep 16, 2014 | 40.26 | 40.38 | 40.15 | 40.31 | 1,275,571 | +0.00(+0.00%) |
Sep 15, 2014 | 40.23 | 40.32 | 40.05 | 40.31 | 3,515,150 | +0.02(+0.05%) |
Sep 12, 2014 | 40.38 | 40.42 | 40.11 | 40.29 | 1,097,643 | -0.18(-0.45%) |
Sep 11, 2014 | 40.47 | 40.68 | 40.44 | 40.47 | 1,222,898 | -0.21(-0.51%) |
Sep 10, 2014 | 40.63 | 40.77 | 40.53 | 40.68 | 941,734 | +0.00(+0.00%) |
Sep 09, 2014 | 40.85 | 40.94 | 40.59 | 40.68 | 1,060,084 | -0.29(-0.70%) |
Sep 08, 2014 | 41.25 | 41.29 | 40.88 | 40.96 | 1,111,138 | -0.31(-0.76%) |
Sep 05, 2014 | 41.13 | 41.29 | 41.03 | 41.28 | 1,348,833 | +0.09(+0.21%) |
Sep 04, 2014 | 41.36 | 41.50 | 41.17 | 41.19 | 1,513,200 | -0.17(-0.41%) |
Sep 03, 2014 | 41.64 | 41.70 | 41.32 | 41.36 | 766,145 | -0.06(-0.14%) |
Sep 02, 2014 | 41.62 | 41.62 | 41.34 | 41.42 | 995,888 | -0.13(-0.32%) |
Aug 29, 2014 | 41.47 | 41.55 | 41.55 | 41.55 | 1,092,845 | +0.18(+0.44%) |
Aug 28, 2014 | 41.20 | 41.51 | 41.16 | 41.37 | 970,576 | -0.04(-0.09%) |
Aug 27, 2014 | 41.43 | 41.53 | 41.37 | 41.41 | 1,223,103 | -0.02(-0.04%) |
Aug 26, 2014 | 41.36 | 41.46 | 41.33 | 41.43 | 1,428,149 | +0.10(+0.25%) |
Aug 25, 2014 | 41.06 | 41.33 | 40.87 | 41.32 | 1,048,622 | +0.47(+1.16%) |
Aug 22, 2014 | 40.93 | 41.03 | 40.82 | 40.85 | 1,395,635 | -0.11(-0.28%) |
Aug 21, 2014 | 40.58 | 41.02 | 40.53 | 40.96 | 896,891 | +0.44(+1.08%) |
Aug 20, 2014 | 40.16 | 40.57 | 40.06 | 40.53 | 946,940 | +0.39(+0.97%) |
Aug 19, 2014 | 40.02 | 40.30 | 39.91 | 40.14 | 1,257,142 | +0.11(+0.28%) |
Aug 18, 2014 | 40.21 | 40.23 | 39.84 | 40.02 | 1,567,949 | -0.03(-0.07%) |
Aug 15, 2014 | 40.32 | 40.32 | 39.78 | 40.05 | 1,219,980 | -0.09(-0.21%) |
Aug 14, 2014 | 39.95 | 40.22 | 39.95 | 40.14 | 984,639 | +0.17(+0.43%) |
Aug 13, 2014 | 39.99 | 40.09 | 39.85 | 39.97 | 995,862 | +0.19(+0.48%) |
Aug 12, 2014 | 39.98 | 40.05 | 39.73 | 39.78 | 1,663,874 | -0.21(-0.52%) |
Aug 11, 2014 | 39.97 | 40.21 | 39.88 | 39.98 | 811,763 | +0.05(+0.12%) |
Aug 08, 2014 | 39.58 | 39.84 | 39.43 | 39.94 | 924,834 | +0.35(+0.89%) |
Aug 07, 2014 | 40.09 | 40.26 | 39.50 | 39.59 | 1,083,951 | -0.39(-0.97%) |
Aug 06, 2014 | 39.88 | 40.33 | 39.86 | 39.98 | 1,117,411 | +0.03(+0.07%) |
Aug 05, 2014 | 40.08 | 40.44 | 39.81 | 39.95 | 1,586,119 | -0.17(-0.43%) |
Aug 04, 2014 | 39.94 | 40.30 | 39.74 | 40.12 | 1,522,456 | +0.04(+0.09%) |