Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.13 | 42.24 | 41.43 | 41.65 | 1,082,201 | -0.03(-0.07%) |
Oct 30, 2014 | 40.56 | 42.06 | 40.48 | 41.68 | 1,059,693 | +0.50(+1.21%) |
Oct 29, 2014 | 41.50 | 41.65 | 40.75 | 41.18 | 1,238,762 | -0.55(-1.32%) |
Oct 28, 2014 | 41.50 | 41.77 | 40.75 | 41.73 | 1,206,956 | +0.22(+0.53%) |
Oct 27, 2014 | 41.12 | 41.84 | 41.40 | 41.51 | 1,190,545 | +0.11(+0.27%) |
Oct 24, 2014 | 41.39 | 41.73 | 40.80 | 41.40 | 849,912 | -0.01(-0.02%) |
Oct 23, 2014 | 41.51 | 42.37 | 40.94 | 41.41 | 1,483,916 | +0.56(+1.37%) |
Oct 22, 2014 | 41.20 | 42.09 | 40.85 | 40.85 | 1,452,645 | -0.35(-0.85%) |
Oct 21, 2014 | 40.74 | 41.28 | 40.62 | 41.20 | 1,232,338 | +0.71(+1.75%) |
Oct 20, 2014 | 38.87 | 40.60 | 38.76 | 40.49 | 2,779,079 | +1.65(+4.25%) |
Oct 17, 2014 | 40.27 | 40.37 | 38.67 | 38.84 | 1,653,440 | -1.16(-2.90%) |
Oct 16, 2014 | 38.67 | 40.07 | 38.30 | 40.00 | 2,593,026 | +0.40(+1.01%) |
Oct 15, 2014 | 38.99 | 39.85 | 37.86 | 39.60 | 2,233,688 | +0.16(+0.41%) |
Oct 14, 2014 | 39.22 | 40.20 | 39.15 | 39.44 | 3,898,546 | +0.36(+0.92%) |
Oct 13, 2014 | 40.37 | 40.66 | 39.01 | 39.08 | 2,510,683 | -1.27(-3.15%) |
Oct 10, 2014 | 41.08 | 41.33 | 40.12 | 40.35 | 1,504,939 | -0.72(-1.75%) |
Oct 09, 2014 | 41.96 | 42.00 | 40.93 | 41.07 | 1,830,285 | -1.16(-2.75%) |
Oct 08, 2014 | 41.17 | 42.32 | 40.91 | 42.23 | 1,942,459 | +1.23(+3.00%) |
Oct 07, 2014 | 40.91 | 41.24 | 40.65 | 41.00 | 1,435,459 | -0.33(-0.80%) |
Oct 06, 2014 | 42.39 | 42.39 | 41.06 | 41.33 | 1,374,814 | -0.74(-1.76%) |
Oct 03, 2014 | 42.58 | 43.00 | 41.87 | 42.07 | 1,857,854 | -0.29(-0.68%) |
Oct 02, 2014 | 41.43 | 42.66 | 40.07 | 42.36 | 4,868,541 | +0.90(+2.17%) |
Oct 01, 2014 | 41.82 | 42.01 | 41.19 | 41.46 | 2,199,899 | -0.55(-1.31%) |
Sep 30, 2014 | 42.15 | 42.46 | 41.63 | 42.01 | 1,941,942 | -0.26(-0.62%) |
Sep 29, 2014 | 42.56 | 42.66 | 42.04 | 42.27 | 1,491,207 | -0.72(-1.67%) |
Sep 26, 2014 | 42.27 | 43.13 | 42.05 | 42.99 | 2,036,402 | +0.76(+1.80%) |
Sep 25, 2014 | 42.45 | 42.75 | 41.66 | 42.23 | 1,513,541 | -0.43(-1.01%) |
Sep 24, 2014 | 42.00 | 42.83 | 41.83 | 42.66 | 1,925,158 | +0.70(+1.67%) |
Sep 23, 2014 | 41.63 | 42.49 | 41.52 | 41.96 | 3,220,468 | +0.23(+0.55%) |
Sep 22, 2014 | 43.47 | 43.55 | 41.62 | 41.73 | 2,264,158 | -1.51(-3.49%) |
Sep 19, 2014 | 44.51 | 44.77 | 42.85 | 43.24 | 3,291,061 | -1.06(-2.39%) |
Sep 18, 2014 | 44.02 | 44.71 | 43.86 | 44.30 | 1,970,148 | +0.29(+0.66%) |
Sep 17, 2014 | 43.42 | 44.27 | 43.38 | 44.01 | 2,645,345 | +0.57(+1.31%) |
Sep 16, 2014 | 43.94 | 44.30 | 43.17 | 43.44 | 3,033,102 | -0.76(-1.72%) |
Sep 15, 2014 | 44.65 | 45.08 | 43.71 | 44.20 | 3,454,224 | -0.99(-2.19%) |
Sep 12, 2014 | 43.68 | 45.50 | 43.62 | 45.19 | 8,979,028 | +1.46(+3.34%) |
Sep 11, 2014 | 43.70 | 45.49 | 42.65 | 43.73 | 28,292,532 | +5.34(+13.91%) |
Sep 10, 2014 | 38.65 | 38.70 | 37.81 | 38.39 | 5,099,820 | -0.29(-0.75%) |
Sep 09, 2014 | 39.02 | 39.10 | 38.55 | 38.68 | 2,520,599 | -0.39(-1.00%) |
Sep 08, 2014 | 39.16 | 39.43 | 39.02 | 39.07 | 2,615,546 | -0.07(-0.18%) |
Sep 05, 2014 | 38.85 | 39.21 | 38.52 | 39.14 | 1,925,447 | +0.10(+0.26%) |
Sep 04, 2014 | 39.23 | 39.54 | 38.97 | 39.04 | 2,335,982 | -0.09(-0.23%) |
Sep 03, 2014 | 40.20 | 40.32 | 39.10 | 39.13 | 2,712,772 | -0.98(-2.44%) |
Sep 02, 2014 | 40.07 | 40.24 | 39.65 | 40.11 | 1,948,465 | +0.18(+0.45%) |
Aug 29, 2014 | 40.63 | 39.93 | 39.93 | 39.93 | 2,074,900 | -0.66(-1.63%) |
Aug 28, 2014 | 40.64 | 41.00 | 40.34 | 40.59 | 1,799,366 | -0.90(-2.17%) |
Aug 27, 2014 | 41.67 | 41.94 | 41.28 | 41.49 | 1,371,586 | -0.18(-0.43%) |
Aug 26, 2014 | 40.87 | 42.13 | 40.77 | 41.67 | 2,346,570 | +0.84(+2.06%) |
Aug 25, 2014 | 40.81 | 41.00 | 40.30 | 40.83 | 1,769,933 | +0.38(+0.94%) |
Aug 22, 2014 | 39.92 | 40.66 | 39.50 | 40.45 | 2,473,815 | +0.65(+1.63%) |
Aug 21, 2014 | 40.02 | 40.25 | 39.68 | 39.80 | 1,586,008 | -0.20(-0.50%) |
Aug 20, 2014 | 39.94 | 40.25 | 39.61 | 40.00 | 2,222,713 | +0.01(+0.03%) |
Aug 19, 2014 | 39.01 | 40.09 | 38.91 | 39.99 | 2,778,837 | +1.20(+3.09%) |
Aug 18, 2014 | 38.68 | 38.96 | 38.52 | 38.79 | 1,631,013 | +0.42(+1.09%) |
Aug 15, 2014 | 38.58 | 38.97 | 37.90 | 38.37 | 1,585,132 | -0.38(-0.98%) |
Aug 14, 2014 | 38.92 | 39.03 | 38.29 | 38.75 | 1,376,625 | -0.02(-0.05%) |
Aug 13, 2014 | 39.46 | 39.53 | 38.52 | 38.77 | 1,724,848 | -0.52(-1.32%) |
Aug 12, 2014 | 40.41 | 40.70 | 39.23 | 39.29 | 1,730,967 | -1.09(-2.70%) |
Aug 11, 2014 | 40.29 | 40.57 | 39.63 | 40.38 | 1,946,152 | +0.27(+0.67%) |
Aug 08, 2014 | 40.01 | 40.39 | 39.45 | 40.11 | 7,146,917 | +1.08(+2.77%) |
Aug 07, 2014 | 40.41 | 40.49 | 38.91 | 39.03 | 2,797,457 | -0.94(-2.35%) |
Aug 06, 2014 | 38.60 | 40.35 | 38.60 | 39.97 | 3,964,070 | +1.27(+3.28%) |
Aug 05, 2014 | 38.19 | 39.03 | 38.10 | 38.70 | 2,472,301 | +0.20(+0.52%) |
Aug 04, 2014 | 38.40 | 38.63 | 37.89 | 38.50 | 1,214,149 | +0.20(+0.52%) |