Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.84 | 40.25 | 39.04 | 39.46 | 5,331,383 | +0.12(+0.29%) |
Oct 30, 2014 | 38.76 | 39.64 | 38.64 | 39.34 | 4,091,421 | +0.28(+0.72%) |
Oct 29, 2014 | 39.54 | 39.71 | 38.64 | 39.06 | 6,294,747 | -0.45(-1.13%) |
Oct 28, 2014 | 38.94 | 39.56 | 38.90 | 39.51 | 4,042,544 | +0.81(+2.09%) |
Oct 27, 2014 | 39.17 | 39.52 | 38.41 | 38.70 | 4,908,174 | -0.82(-2.07%) |
Oct 24, 2014 | 39.00 | 39.67 | 38.75 | 39.52 | 4,122,732 | +0.71(+1.84%) |
Oct 23, 2014 | 39.27 | 40.63 | 38.80 | 38.81 | 4,044,172 | +0.18(+0.46%) |
Oct 22, 2014 | 38.47 | 39.20 | 38.40 | 38.63 | 6,097,460 | +0.25(+0.64%) |
Oct 21, 2014 | 38.02 | 38.52 | 37.72 | 38.38 | 4,888,810 | +0.70(+1.86%) |
Oct 20, 2014 | 37.28 | 37.90 | 37.05 | 37.68 | 4,910,817 | +0.51(+1.36%) |
Oct 17, 2014 | 37.49 | 38.36 | 36.95 | 37.18 | 15,061,292 | -1.35(-3.50%) |
Oct 16, 2014 | 37.82 | 39.04 | 37.53 | 38.53 | 6,149,216 | -0.06(-0.17%) |
Oct 15, 2014 | 37.94 | 38.94 | 36.34 | 38.59 | 9,549,938 | +0.25(+0.65%) |
Oct 14, 2014 | 38.18 | 38.53 | 37.00 | 38.34 | 7,389,039 | -0.03(-0.07%) |
Oct 13, 2014 | 40.37 | 40.61 | 38.29 | 38.37 | 5,696,160 | -2.02(-4.99%) |
Oct 10, 2014 | 40.93 | 41.31 | 39.91 | 40.39 | 6,249,632 | -0.75(-1.82%) |
Oct 09, 2014 | 42.68 | 42.68 | 40.81 | 41.14 | 6,689,563 | -1.40(-3.29%) |
Oct 08, 2014 | 42.90 | 42.96 | 41.02 | 42.54 | 8,517,279 | -0.38(-0.88%) |
Oct 07, 2014 | 41.36 | 44.06 | 41.36 | 42.91 | 10,449,020 | +1.46(+3.53%) |
Oct 06, 2014 | 41.98 | 41.98 | 41.18 | 41.45 | 4,082,493 | -0.29(-0.69%) |
Oct 03, 2014 | 42.01 | 42.34 | 41.72 | 41.74 | 5,092,461 | -0.14(-0.34%) |
Oct 02, 2014 | 40.58 | 41.95 | 40.04 | 41.88 | 7,366,900 | +1.02(+2.49%) |
Oct 01, 2014 | 42.37 | 42.79 | 40.86 | 40.86 | 8,639,853 | -1.51(-3.57%) |
Sep 30, 2014 | 42.23 | 42.47 | 41.89 | 42.38 | 7,453,097 | +0.09(+0.22%) |
Sep 29, 2014 | 41.85 | 42.55 | 41.58 | 42.29 | 8,662,005 | +0.12(+0.27%) |
Sep 26, 2014 | 41.09 | 42.51 | 40.96 | 42.17 | 6,546,247 | +1.03(+2.51%) |
Sep 25, 2014 | 41.28 | 41.52 | 40.87 | 41.14 | 5,171,265 | -0.19(-0.47%) |
Sep 24, 2014 | 40.65 | 41.71 | 40.40 | 41.33 | 8,501,287 | +0.45(+1.10%) |
Sep 23, 2014 | 40.56 | 41.76 | 39.51 | 40.88 | 23,485,528 | +2.06(+5.31%) |
Sep 22, 2014 | 39.19 | 39.27 | 38.66 | 38.82 | 4,786,951 | -0.39(-1.01%) |
Sep 19, 2014 | 39.61 | 39.84 | 39.21 | 39.21 | 7,065,858 | -0.20(-0.51%) |
Sep 18, 2014 | 39.12 | 39.50 | 38.96 | 39.42 | 3,664,925 | +0.52(+1.33%) |
Sep 17, 2014 | 38.67 | 39.15 | 38.63 | 38.90 | 4,032,035 | +0.28(+0.73%) |
Sep 16, 2014 | 38.17 | 38.78 | 38.13 | 38.62 | 3,325,746 | +0.37(+0.96%) |
Sep 15, 2014 | 38.02 | 38.31 | 37.95 | 38.25 | 3,885,121 | +0.21(+0.56%) |
Sep 12, 2014 | 38.02 | 38.21 | 37.82 | 38.04 | 2,840,167 | -0.02(-0.05%) |
Sep 11, 2014 | 37.88 | 38.30 | 37.73 | 38.06 | 2,445,159 | -0.11(-0.29%) |
Sep 10, 2014 | 38.12 | 38.21 | 37.67 | 38.17 | 4,752,655 | +0.08(+0.21%) |
Sep 09, 2014 | 38.58 | 38.60 | 37.99 | 38.09 | 4,458,393 | -0.32(-0.83%) |
Sep 08, 2014 | 38.46 | 38.53 | 38.24 | 38.41 | 2,420,398 | -0.12(-0.32%) |
Sep 05, 2014 | 38.52 | 38.57 | 38.25 | 38.53 | 4,927,394 | -0.09(-0.23%) |
Sep 04, 2014 | 38.94 | 38.81 | 38.41 | 38.62 | 2,841,175 | -0.19(-0.48%) |
Sep 03, 2014 | 39.24 | 39.29 | 38.78 | 38.81 | 2,703,268 | -0.12(-0.32%) |
Sep 02, 2014 | 39.31 | 39.32 | 38.78 | 38.93 | 3,739,387 | -0.17(-0.45%) |
Aug 29, 2014 | 39.49 | 39.11 | 39.11 | 39.11 | 14,989,861 | -0.39(-0.99%) |
Aug 28, 2014 | 39.20 | 39.55 | 38.97 | 39.50 | 3,073,139 | +0.09(+0.22%) |
Aug 27, 2014 | 39.39 | 39.57 | 39.29 | 39.41 | 3,026,054 | +0.13(+0.33%) |
Aug 26, 2014 | 39.24 | 39.34 | 39.00 | 39.28 | 2,163,165 | +0.14(+0.35%) |
Aug 25, 2014 | 38.95 | 39.21 | 38.85 | 39.14 | 2,052,800 | +0.27(+0.68%) |
Aug 22, 2014 | 39.21 | 39.44 | 38.85 | 38.88 | 2,254,751 | -0.38(-0.98%) |
Aug 21, 2014 | 39.26 | 39.50 | 38.91 | 39.26 | 3,649,448 | +0.19(+0.48%) |
Aug 20, 2014 | 38.93 | 39.10 | 38.59 | 39.07 | 2,373,267 | +0.14(+0.35%) |
Aug 19, 2014 | 39.19 | 39.63 | 38.87 | 38.94 | 5,294,195 | -0.06(-0.15%) |
Aug 18, 2014 | 38.57 | 39.06 | 38.46 | 39.00 | 4,266,483 | +0.69(+1.79%) |
Aug 15, 2014 | 37.64 | 38.39 | 37.61 | 38.31 | 6,197,770 | +0.76(+2.01%) |
Aug 14, 2014 | 37.35 | 37.71 | 37.21 | 37.55 | 3,906,858 | +0.41(+1.12%) |
Aug 13, 2014 | 37.44 | 37.47 | 37.00 | 37.14 | 3,788,880 | -0.24(-0.65%) |
Aug 12, 2014 | 37.25 | 37.63 | 37.19 | 37.38 | 2,925,495 | +0.13(+0.35%) |
Aug 11, 2014 | 37.40 | 37.48 | 37.06 | 37.25 | 3,741,229 | +0.01(+0.03%) |
Aug 08, 2014 | 36.75 | 37.10 | 36.59 | 37.24 | 5,077,704 | +0.46(+1.26%) |
Aug 07, 2014 | 38.34 | 38.35 | 36.30 | 36.78 | 13,399,265 | -1.40(-3.66%) |
Aug 06, 2014 | 37.39 | 38.27 | 37.30 | 38.17 | 6,343,252 | +0.51(+1.36%) |
Aug 05, 2014 | 37.77 | 38.34 | 37.61 | 37.66 | 5,726,113 | -0.42(-1.09%) |
Aug 04, 2014 | 38.20 | 38.23 | 37.77 | 38.08 | 4,407,730 | -0.02(-0.06%) |