Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.46 | 42.55 | 42.03 | 42.38 | 12,046,399 | +0.51(+1.21%) |
Oct 30, 2014 | 41.27 | 42.01 | 41.25 | 41.88 | 7,051,102 | +0.45(+1.09%) |
Oct 29, 2014 | 41.83 | 41.90 | 41.14 | 41.43 | 10,533,499 | -0.38(-0.91%) |
Oct 28, 2014 | 41.19 | 41.83 | 41.18 | 41.81 | 14,070,353 | +0.87(+2.13%) |
Oct 27, 2014 | 41.15 | 41.34 | 41.27 | 40.94 | 9,087,411 | -0.33(-0.81%) |
Oct 24, 2014 | 40.79 | 41.31 | 40.66 | 41.27 | 7,277,019 | +0.43(+1.05%) |
Oct 23, 2014 | 41.24 | 41.33 | 40.76 | 40.84 | 8,631,484 | -0.04(-0.10%) |
Oct 22, 2014 | 41.38 | 41.51 | 40.87 | 40.88 | 9,550,427 | -0.38(-0.92%) |
Oct 21, 2014 | 40.60 | 41.30 | 40.56 | 41.26 | 11,476,883 | +0.90(+2.23%) |
Oct 20, 2014 | 40.62 | 40.66 | 40.02 | 40.36 | 11,206,444 | +0.20(+0.49%) |
Oct 17, 2014 | 39.64 | 40.34 | 39.54 | 40.16 | 13,710,043 | +1.08(+2.75%) |
Oct 16, 2014 | 38.73 | 39.46 | 38.52 | 39.09 | 15,906,640 | -0.23(-0.58%) |
Oct 15, 2014 | 38.87 | 39.40 | 38.42 | 39.31 | 19,497,536 | -0.30(-0.76%) |
Oct 14, 2014 | 39.58 | 40.03 | 39.48 | 39.62 | 14,637,559 | +0.21(+0.52%) |
Oct 13, 2014 | 39.56 | 39.92 | 39.33 | 39.41 | 12,934,361 | -0.12(-0.30%) |
Oct 10, 2014 | 39.58 | 40.04 | 39.26 | 39.53 | 18,858,122 | -0.36(-0.91%) |
Oct 09, 2014 | 41.02 | 41.14 | 39.73 | 39.89 | 23,852,688 | -1.26(-3.06%) |
Oct 08, 2014 | 40.45 | 41.18 | 39.90 | 41.15 | 20,632,256 | +0.79(+1.96%) |
Oct 07, 2014 | 41.37 | 41.40 | 40.35 | 40.36 | 21,577,082 | -1.39(-3.34%) |
Oct 06, 2014 | 42.35 | 42.43 | 41.52 | 41.75 | 8,602,490 | -0.46(-1.09%) |
Oct 03, 2014 | 42.23 | 42.38 | 41.96 | 42.21 | 9,648,092 | +0.59(+1.41%) |
Oct 02, 2014 | 41.91 | 42.03 | 40.91 | 41.63 | 16,180,317 | -0.28(-0.66%) |
Oct 01, 2014 | 42.76 | 42.80 | 41.83 | 41.90 | 18,501,188 | -0.84(-1.96%) |
Sep 30, 2014 | 42.95 | 43.21 | 42.70 | 42.74 | 10,428,338 | -0.12(-0.28%) |
Sep 29, 2014 | 42.72 | 43.13 | 42.34 | 42.86 | 8,864,561 | -0.28(-0.64%) |
Sep 26, 2014 | 42.95 | 43.29 | 42.85 | 43.14 | 8,709,914 | +0.28(+0.66%) |
Sep 25, 2014 | 43.41 | 43.44 | 42.82 | 42.85 | 9,635,505 | -0.66(-1.51%) |
Sep 24, 2014 | 43.12 | 43.63 | 43.08 | 43.51 | 8,359,436 | +0.38(+0.88%) |
Sep 23, 2014 | 43.40 | 43.61 | 43.02 | 43.13 | 9,702,290 | -0.33(-0.76%) |
Sep 22, 2014 | 43.58 | 43.82 | 43.44 | 43.46 | 10,285,852 | -0.25(-0.56%) |
Sep 19, 2014 | 44.72 | 44.75 | 43.60 | 43.71 | 18,611,936 | -0.86(-1.94%) |
Sep 18, 2014 | 44.12 | 44.69 | 44.12 | 44.57 | 9,893,317 | +0.38(+0.86%) |
Sep 17, 2014 | 44.18 | 44.51 | 43.91 | 44.19 | 11,522,988 | +0.18(+0.41%) |
Sep 16, 2014 | 43.69 | 44.09 | 43.62 | 44.01 | 8,784,005 | +0.17(+0.40%) |
Sep 15, 2014 | 43.60 | 43.87 | 43.32 | 43.83 | 7,205,955 | +0.17(+0.38%) |
Sep 12, 2014 | 43.75 | 43.91 | 43.52 | 43.67 | 7,146,684 | -0.19(-0.43%) |
Sep 11, 2014 | 43.58 | 44.01 | 43.54 | 43.86 | 5,490,520 | +0.06(+0.14%) |
Sep 10, 2014 | 43.60 | 43.94 | 43.53 | 43.79 | 8,706,662 | +0.21(+0.49%) |
Sep 09, 2014 | 43.54 | 43.71 | 43.13 | 43.58 | 8,048,084 | -0.09(-0.21%) |
Sep 08, 2014 | 43.67 | 43.90 | 43.37 | 43.67 | 9,398,761 | +0.22(+0.51%) |
Sep 05, 2014 | 43.47 | 43.69 | 43.13 | 43.45 | 7,428,176 | -0.15(-0.34%) |
Sep 04, 2014 | 44.07 | 44.17 | 43.39 | 43.60 | 8,161,831 | -0.28(-0.63%) |
Sep 03, 2014 | 44.15 | 44.25 | 43.87 | 43.88 | 7,004,356 | -0.17(-0.39%) |
Sep 02, 2014 | 44.44 | 44.50 | 43.78 | 44.05 | 7,662,122 | -0.21(-0.46%) |
Aug 29, 2014 | 44.17 | 44.25 | 44.25 | 44.25 | 5,599,221 | +0.26(+0.59%) |
Aug 28, 2014 | 44.07 | 44.10 | 43.83 | 43.99 | 6,773,317 | -0.34(-0.77%) |
Aug 27, 2014 | 44.42 | 44.45 | 44.22 | 44.33 | 8,078,090 | +0.06(+0.14%) |
Aug 26, 2014 | 44.22 | 44.38 | 44.12 | 44.27 | 6,016,145 | +0.15(+0.34%) |
Aug 25, 2014 | 43.97 | 44.28 | 43.89 | 44.12 | 10,650,576 | +0.44(+1.01%) |
Aug 22, 2014 | 43.73 | 43.78 | 43.62 | 43.68 | 9,167,544 | -0.20(-0.45%) |
Aug 21, 2014 | 43.27 | 44.01 | 43.21 | 43.88 | 10,189,436 | +0.56(+1.29%) |
Aug 20, 2014 | 43.02 | 43.43 | 43.02 | 43.32 | 7,950,226 | +0.20(+0.46%) |
Aug 19, 2014 | 43.16 | 43.34 | 43.02 | 43.12 | 7,379,444 | +0.11(+0.26%) |
Aug 18, 2014 | 42.91 | 43.06 | 42.70 | 43.01 | 7,111,981 | +0.39(+0.91%) |
Aug 15, 2014 | 42.88 | 42.92 | 42.20 | 42.62 | 7,456,568 | -0.06(-0.13%) |
Aug 14, 2014 | 42.34 | 42.84 | 42.30 | 42.68 | 8,161,631 | +0.42(+0.99%) |
Aug 13, 2014 | 42.32 | 42.45 | 42.12 | 42.26 | 11,229,364 | +0.14(+0.34%) |
Aug 12, 2014 | 41.81 | 42.23 | 41.78 | 42.12 | 10,215,702 | +0.36(+0.85%) |
Aug 11, 2014 | 41.49 | 41.87 | 41.37 | 41.76 | 7,793,583 | +0.36(+0.86%) |
Aug 08, 2014 | 41.18 | 41.43 | 41.03 | 41.40 | 10,298,201 | +0.31(+0.75%) |
Aug 07, 2014 | 41.70 | 41.84 | 41.03 | 41.10 | 16,884,166 | -0.35(-0.84%) |
Aug 06, 2014 | 40.97 | 41.56 | 40.97 | 41.44 | 12,655,510 | +0.24(+0.57%) |
Aug 05, 2014 | 42.26 | 42.39 | 40.85 | 41.21 | 28,619,386 | -0.36(-0.87%) |
Aug 04, 2014 | 41.44 | 41.65 | 41.07 | 41.57 | 11,033,617 | +0.48(+1.17%) |