Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.09 | 43.22 | 42.01 | 42.20 | 3,712,409 | -0.57(-1.32%) |
Oct 30, 2014 | 40.83 | 43.02 | 40.58 | 42.77 | 4,037,798 | +0.48(+1.13%) |
Oct 29, 2014 | 42.46 | 42.68 | 41.61 | 42.29 | 2,984,282 | -0.23(-0.54%) |
Oct 28, 2014 | 42.02 | 42.52 | 41.85 | 42.52 | 1,899,848 | +0.73(+1.74%) |
Oct 27, 2014 | 42.36 | 42.77 | 41.49 | 41.79 | 1,428,832 | -0.98(-2.29%) |
Oct 24, 2014 | 42.77 | 42.96 | 42.15 | 42.77 | 1,408,061 | -0.04(-0.10%) |
Oct 23, 2014 | 43.52 | 43.62 | 42.69 | 42.81 | 2,243,440 | -0.20(-0.46%) |
Oct 22, 2014 | 43.86 | 43.91 | 42.93 | 43.01 | 3,161,873 | -0.38(-0.86%) |
Oct 21, 2014 | 42.13 | 43.43 | 41.99 | 43.38 | 2,198,931 | +1.59(+3.80%) |
Oct 20, 2014 | 41.46 | 41.82 | 41.46 | 41.79 | 1,652,510 | +0.23(+0.55%) |
Oct 17, 2014 | 41.68 | 42.44 | 41.29 | 41.57 | 2,381,312 | +0.26(+0.62%) |
Oct 16, 2014 | 39.79 | 41.57 | 39.55 | 41.31 | 3,524,041 | +1.35(+3.37%) |
Oct 15, 2014 | 38.79 | 40.11 | 37.95 | 39.96 | 3,576,956 | +1.10(+2.82%) |
Oct 14, 2014 | 37.88 | 39.41 | 37.56 | 38.87 | 2,701,338 | +0.90(+2.36%) |
Oct 13, 2014 | 38.84 | 39.17 | 37.95 | 37.97 | 1,764,712 | -0.85(-2.18%) |
Oct 10, 2014 | 39.26 | 39.68 | 38.73 | 38.81 | 1,581,803 | -0.54(-1.38%) |
Oct 09, 2014 | 40.41 | 40.52 | 39.20 | 39.36 | 2,129,407 | -1.02(-2.51%) |
Oct 08, 2014 | 40.52 | 40.61 | 39.98 | 40.37 | 2,980,753 | -0.08(-0.20%) |
Oct 07, 2014 | 41.54 | 41.55 | 40.45 | 40.46 | 3,197,444 | -1.48(-3.53%) |
Oct 06, 2014 | 42.10 | 42.41 | 41.93 | 41.93 | 1,842,737 | +0.01(+0.04%) |
Oct 03, 2014 | 42.13 | 42.24 | 41.82 | 41.92 | 2,084,212 | +0.03(+0.07%) |
Oct 02, 2014 | 41.28 | 42.02 | 41.21 | 41.89 | 3,167,351 | +0.46(+1.10%) |
Oct 01, 2014 | 41.71 | 42.06 | 41.32 | 41.43 | 2,904,860 | -0.65(-1.54%) |
Sep 30, 2014 | 42.21 | 42.50 | 41.93 | 42.08 | 4,993,430 | -0.19(-0.45%) |
Sep 29, 2014 | 42.58 | 42.73 | 42.17 | 42.27 | 1,582,600 | -0.57(-1.32%) |
Sep 26, 2014 | 42.77 | 43.01 | 42.71 | 42.84 | 1,499,246 | +0.11(+0.26%) |
Sep 25, 2014 | 43.51 | 43.56 | 42.63 | 42.73 | 2,659,827 | -0.95(-2.17%) |
Sep 24, 2014 | 44.04 | 44.12 | 43.66 | 43.68 | 1,928,457 | -0.38(-0.87%) |
Sep 23, 2014 | 44.34 | 44.44 | 44.04 | 44.06 | 1,172,395 | -0.27(-0.61%) |
Sep 22, 2014 | 44.60 | 44.67 | 44.30 | 44.33 | 1,477,894 | -0.16(-0.36%) |
Sep 19, 2014 | 44.79 | 44.80 | 44.37 | 44.49 | 2,115,063 | -0.18(-0.41%) |
Sep 18, 2014 | 45.05 | 45.32 | 44.58 | 44.67 | 3,362,941 | -0.32(-0.70%) |
Sep 17, 2014 | 46.60 | 46.63 | 44.98 | 44.99 | 4,741,600 | -1.41(-3.04%) |
Sep 16, 2014 | 46.52 | 46.55 | 46.16 | 46.40 | 1,363,782 | -0.12(-0.25%) |
Sep 15, 2014 | 45.80 | 46.72 | 45.70 | 46.52 | 2,673,967 | +0.70(+1.52%) |
Sep 12, 2014 | 46.72 | 46.73 | 45.56 | 45.82 | 2,214,442 | -0.85(-1.82%) |
Sep 11, 2014 | 46.42 | 47.10 | 46.36 | 46.67 | 1,852,125 | +0.06(+0.13%) |
Sep 10, 2014 | 46.98 | 46.99 | 46.24 | 46.61 | 2,409,490 | -0.37(-0.78%) |
Sep 09, 2014 | 48.25 | 48.62 | 46.88 | 46.98 | 2,040,820 | -1.55(-3.19%) |
Sep 08, 2014 | 48.15 | 48.92 | 48.15 | 48.53 | 2,138,999 | +0.38(+0.79%) |
Sep 05, 2014 | 47.95 | 48.16 | 47.79 | 48.15 | 736,756 | +0.12(+0.24%) |
Sep 04, 2014 | 48.26 | 48.33 | 47.99 | 48.03 | 1,482,164 | -0.19(-0.40%) |
Sep 03, 2014 | 48.53 | 48.67 | 48.13 | 48.22 | 926,261 | -0.20(-0.41%) |
Sep 02, 2014 | 48.64 | 48.65 | 48.08 | 48.42 | 1,432,992 | -0.12(-0.26%) |
Aug 29, 2014 | 48.55 | 48.54 | 48.54 | 48.54 | 1,041,651 | +0.00(+0.00%) |
Aug 28, 2014 | 48.15 | 48.70 | 48.10 | 48.54 | 2,439,835 | +0.31(+0.64%) |
Aug 27, 2014 | 48.09 | 48.42 | 48.09 | 48.23 | 1,621,041 | +0.23(+0.49%) |
Aug 26, 2014 | 48.23 | 48.36 | 47.91 | 48.00 | 1,355,246 | -0.10(-0.20%) |
Aug 25, 2014 | 48.26 | 48.32 | 47.98 | 48.09 | 1,161,672 | +0.12(+0.26%) |
Aug 22, 2014 | 48.33 | 48.33 | 47.73 | 47.97 | 1,548,304 | -0.43(-0.88%) |
Aug 21, 2014 | 48.86 | 48.86 | 48.37 | 48.40 | 1,661,825 | -0.35(-0.72%) |
Aug 20, 2014 | 48.69 | 49.08 | 48.69 | 48.75 | 1,398,687 | +0.06(+0.12%) |
Aug 19, 2014 | 48.73 | 48.85 | 48.64 | 48.69 | 1,097,158 | -0.05(-0.11%) |
Aug 18, 2014 | 48.74 | 49.07 | 48.68 | 48.74 | 2,021,881 | +0.27(+0.56%) |
Aug 15, 2014 | 48.91 | 49.05 | 47.92 | 48.47 | 2,432,432 | +0.03(+0.06%) |
Aug 14, 2014 | 47.70 | 48.73 | 47.70 | 48.44 | 4,943,927 | +0.96(+2.02%) |
Aug 13, 2014 | 47.79 | 48.10 | 47.54 | 47.48 | 1,327,818 | -0.07(-0.15%) |
Aug 12, 2014 | 47.60 | 47.84 | 47.37 | 47.55 | 816,274 | -0.08(-0.17%) |
Aug 11, 2014 | 47.84 | 48.15 | 47.60 | 47.63 | 830,521 | -0.05(-0.11%) |
Aug 08, 2014 | 47.35 | 47.75 | 47.18 | 47.68 | 1,000,843 | +0.58(+1.23%) |
Aug 07, 2014 | 47.65 | 47.73 | 47.01 | 47.10 | 703,724 | -0.45(-0.96%) |
Aug 06, 2014 | 47.49 | 47.70 | 47.34 | 47.56 | 1,013,073 | -0.01(-0.02%) |
Aug 05, 2014 | 47.95 | 48.03 | 47.32 | 47.57 | 1,514,549 | -0.57(-1.19%) |
Aug 04, 2014 | 48.07 | 48.33 | 47.88 | 48.14 | 1,687,418 | +0.08(+0.17%) |