Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.23 | 40.35 | 39.88 | 40.12 | 3,975,445 | +0.28(+0.70%) |
Oct 30, 2014 | 39.16 | 40.00 | 39.14 | 39.84 | 3,372,495 | +0.67(+1.72%) |
Oct 29, 2014 | 39.70 | 39.80 | 38.14 | 39.16 | 6,043,497 | -0.57(-1.42%) |
Oct 28, 2014 | 39.66 | 39.73 | 39.42 | 39.73 | 1,695,421 | +0.25(+0.62%) |
Oct 27, 2014 | 39.37 | 39.57 | 39.35 | 39.48 | 1,300,312 | +0.13(+0.33%) |
Oct 24, 2014 | 39.38 | 39.43 | 39.17 | 39.35 | 1,328,888 | +0.06(+0.15%) |
Oct 23, 2014 | 39.10 | 39.44 | 39.06 | 39.29 | 1,936,575 | +0.57(+1.48%) |
Oct 22, 2014 | 38.89 | 39.01 | 38.71 | 38.72 | 2,310,321 | -0.06(-0.15%) |
Oct 21, 2014 | 38.34 | 38.80 | 38.29 | 38.78 | 2,173,224 | +0.50(+1.31%) |
Oct 20, 2014 | 38.18 | 38.32 | 38.18 | 38.28 | 2,094,052 | -0.06(-0.15%) |
Oct 17, 2014 | 38.19 | 38.45 | 38.00 | 38.33 | 2,772,321 | +0.35(+0.93%) |
Oct 16, 2014 | 37.47 | 37.94 | 37.45 | 37.98 | 3,510,380 | +0.01(+0.02%) |
Oct 15, 2014 | 37.74 | 38.15 | 37.33 | 37.97 | 3,849,131 | -0.17(-0.45%) |
Oct 14, 2014 | 38.39 | 38.64 | 38.01 | 38.15 | 3,942,972 | -0.12(-0.32%) |
Oct 13, 2014 | 38.42 | 38.67 | 38.26 | 38.27 | 2,641,203 | -0.15(-0.38%) |
Oct 10, 2014 | 38.53 | 38.87 | 38.40 | 38.42 | 3,290,095 | -0.08(-0.21%) |
Oct 09, 2014 | 39.04 | 39.15 | 38.43 | 38.50 | 1,785,335 | -0.54(-1.39%) |
Oct 08, 2014 | 38.34 | 39.06 | 38.25 | 39.04 | 1,946,070 | +0.70(+1.82%) |
Oct 07, 2014 | 38.85 | 38.86 | 38.33 | 38.34 | 2,202,391 | -0.64(-1.64%) |
Oct 06, 2014 | 39.09 | 39.21 | 38.81 | 38.98 | 1,267,681 | -0.07(-0.19%) |
Oct 03, 2014 | 38.88 | 39.07 | 38.78 | 39.06 | 1,946,531 | +0.39(+1.02%) |
Oct 02, 2014 | 38.70 | 38.96 | 38.54 | 38.66 | 1,973,068 | -0.02(-0.06%) |
Oct 01, 2014 | 39.09 | 39.09 | 38.61 | 38.69 | 2,206,672 | -0.31(-0.80%) |
Sep 30, 2014 | 38.94 | 39.12 | 38.81 | 39.00 | 1,849,981 | +0.11(+0.27%) |
Sep 29, 2014 | 38.71 | 39.01 | 38.65 | 38.89 | 2,005,635 | +0.18(+0.47%) |
Sep 26, 2014 | 38.47 | 38.81 | 38.42 | 38.71 | 1,563,332 | +0.23(+0.60%) |
Sep 25, 2014 | 38.79 | 38.89 | 38.47 | 38.48 | 1,644,506 | -0.42(-1.08%) |
Sep 24, 2014 | 38.60 | 38.94 | 38.51 | 38.90 | 1,413,422 | +0.40(+1.04%) |
Sep 23, 2014 | 38.65 | 38.80 | 38.49 | 38.50 | 1,880,568 | -0.16(-0.40%) |
Sep 22, 2014 | 38.76 | 38.86 | 38.62 | 38.65 | 1,449,915 | -0.20(-0.51%) |
Sep 19, 2014 | 39.11 | 39.13 | 38.80 | 38.85 | 2,195,335 | -0.04(-0.11%) |
Sep 18, 2014 | 38.86 | 38.97 | 38.70 | 38.89 | 1,662,786 | +0.03(+0.08%) |
Sep 17, 2014 | 38.78 | 39.02 | 38.74 | 38.86 | 1,531,702 | +0.09(+0.23%) |
Sep 16, 2014 | 38.69 | 38.83 | 38.47 | 38.77 | 1,149,804 | +0.11(+0.28%) |
Sep 15, 2014 | 38.47 | 38.81 | 38.35 | 38.66 | 1,364,022 | +0.26(+0.68%) |
Sep 12, 2014 | 38.83 | 38.88 | 38.16 | 38.40 | 2,426,865 | -0.33(-0.85%) |
Sep 11, 2014 | 38.66 | 38.80 | 38.59 | 38.73 | 1,112,907 | -0.08(-0.21%) |
Sep 10, 2014 | 38.56 | 38.91 | 38.56 | 38.81 | 1,563,337 | +0.24(+0.62%) |
Sep 09, 2014 | 38.64 | 38.74 | 38.54 | 38.57 | 1,105,147 | -0.13(-0.34%) |
Sep 08, 2014 | 38.61 | 38.76 | 38.53 | 38.70 | 1,540,292 | +0.11(+0.30%) |
Sep 05, 2014 | 38.44 | 38.71 | 38.41 | 38.59 | 2,708,830 | +0.14(+0.36%) |
Sep 04, 2014 | 38.51 | 38.74 | 38.30 | 38.45 | 1,817,400 | -0.05(-0.13%) |
Sep 03, 2014 | 38.56 | 38.64 | 38.42 | 38.50 | 1,861,110 | +0.03(+0.07%) |
Sep 02, 2014 | 38.23 | 38.46 | 38.14 | 38.47 | 1,864,240 | +0.24(+0.62%) |
Aug 29, 2014 | 38.14 | 38.23 | 38.23 | 38.23 | 1,495,804 | +0.12(+0.32%) |
Aug 28, 2014 | 38.09 | 38.24 | 38.03 | 38.11 | 1,623,823 | -0.11(-0.30%) |
Aug 27, 2014 | 38.14 | 38.54 | 38.10 | 38.23 | 2,901,568 | +0.32(+0.84%) |
Aug 26, 2014 | 37.88 | 38.05 | 37.84 | 37.91 | 1,201,502 | +0.07(+0.17%) |
Aug 25, 2014 | 37.82 | 38.01 | 37.76 | 37.84 | 1,661,079 | +0.05(+0.13%) |
Aug 22, 2014 | 38.01 | 38.05 | 37.76 | 37.79 | 1,408,474 | -0.22(-0.58%) |
Aug 21, 2014 | 37.97 | 38.19 | 37.97 | 38.01 | 1,627,008 | +0.02(+0.04%) |
Aug 20, 2014 | 37.69 | 38.01 | 37.62 | 38.00 | 1,691,139 | +0.28(+0.76%) |
Aug 19, 2014 | 37.59 | 37.79 | 37.52 | 37.71 | 1,163,454 | +0.20(+0.52%) |
Aug 18, 2014 | 37.44 | 37.57 | 37.34 | 37.52 | 1,676,871 | +0.22(+0.59%) |
Aug 15, 2014 | 37.36 | 37.50 | 37.05 | 37.30 | 1,955,106 | -0.02(-0.07%) |
Aug 14, 2014 | 37.18 | 37.35 | 37.13 | 37.32 | 1,046,898 | +0.12(+0.33%) |
Aug 13, 2014 | 37.16 | 37.40 | 37.11 | 37.20 | 1,669,664 | +0.18(+0.48%) |
Aug 12, 2014 | 36.83 | 37.06 | 36.82 | 37.02 | 1,881,033 | +0.16(+0.44%) |
Aug 11, 2014 | 36.77 | 37.11 | 36.66 | 36.86 | 1,860,958 | +0.08(+0.22%) |
Aug 08, 2014 | 35.91 | 36.73 | 35.83 | 36.78 | 2,047,696 | +0.92(+2.57%) |
Aug 07, 2014 | 36.14 | 36.26 | 35.79 | 35.86 | 2,109,056 | -0.15(-0.41%) |
Aug 06, 2014 | 36.05 | 36.23 | 35.91 | 36.00 | 1,990,729 | -0.22(-0.61%) |
Aug 05, 2014 | 36.25 | 36.48 | 36.09 | 36.22 | 3,541,923 | -0.04(-0.11%) |
Aug 04, 2014 | 36.14 | 36.37 | 36.00 | 36.26 | 2,281,867 | +0.11(+0.32%) |