Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.41 | 43.60 | 42.18 | 43.56 | 4,397,555 | +2.02(+4.87%) |
Oct 30, 2014 | 41.54 | 41.92 | 40.34 | 41.53 | 8,823,679 | -1.90(-4.38%) |
Oct 29, 2014 | 43.83 | 43.93 | 43.07 | 43.44 | 2,419,828 | -0.20(-0.46%) |
Oct 28, 2014 | 42.49 | 43.73 | 42.33 | 43.64 | 1,652,353 | +1.41(+3.35%) |
Oct 27, 2014 | 42.70 | 43.01 | 43.01 | 42.22 | 2,127,846 | -0.79(-1.83%) |
Oct 24, 2014 | 43.34 | 43.34 | 42.57 | 43.01 | 2,203,600 | -0.17(-0.39%) |
Oct 23, 2014 | 42.92 | 43.66 | 42.78 | 43.18 | 2,310,934 | +0.61(+1.44%) |
Oct 22, 2014 | 43.18 | 43.25 | 42.47 | 42.57 | 1,970,429 | -0.55(-1.28%) |
Oct 21, 2014 | 42.16 | 43.12 | 42.01 | 43.12 | 1,921,594 | +1.41(+3.39%) |
Oct 20, 2014 | 41.81 | 41.89 | 41.44 | 41.70 | 1,564,486 | -0.30(-0.71%) |
Oct 17, 2014 | 42.44 | 43.39 | 41.78 | 42.00 | 4,027,715 | +0.35(+0.84%) |
Oct 16, 2014 | 39.20 | 42.24 | 39.18 | 41.65 | 4,660,601 | +1.66(+4.15%) |
Oct 15, 2014 | 40.01 | 40.28 | 38.87 | 39.99 | 4,546,549 | -0.07(-0.17%) |
Oct 14, 2014 | 39.26 | 40.43 | 38.88 | 40.06 | 4,680,710 | +1.68(+4.38%) |
Oct 13, 2014 | 39.70 | 40.07 | 38.36 | 38.38 | 3,478,775 | -1.24(-3.12%) |
Oct 10, 2014 | 39.18 | 40.07 | 39.06 | 39.62 | 4,880,675 | +0.34(+0.86%) |
Oct 09, 2014 | 40.78 | 40.87 | 39.12 | 39.28 | 2,936,216 | -1.57(-3.85%) |
Oct 08, 2014 | 40.01 | 40.90 | 39.78 | 40.85 | 3,207,539 | +0.73(+1.83%) |
Oct 07, 2014 | 41.08 | 41.21 | 40.12 | 40.12 | 2,027,331 | -1.18(-2.85%) |
Oct 06, 2014 | 41.82 | 41.89 | 41.29 | 41.30 | 2,505,980 | -0.15(-0.37%) |
Oct 03, 2014 | 41.62 | 41.82 | 41.24 | 41.45 | 3,217,576 | +0.18(+0.43%) |
Oct 02, 2014 | 40.79 | 41.50 | 40.72 | 41.27 | 3,532,895 | +0.53(+1.29%) |
Oct 01, 2014 | 40.12 | 41.10 | 39.88 | 40.75 | 4,320,123 | +0.56(+1.39%) |
Sep 30, 2014 | 41.49 | 41.49 | 39.42 | 40.19 | 7,046,738 | -1.30(-3.13%) |
Sep 29, 2014 | 42.62 | 42.62 | 41.47 | 41.49 | 3,875,536 | -1.54(-3.57%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.87 | 43.02 | 1,897,055 | +0.00(+0.00%) |
Sep 25, 2014 | 43.41 | 43.74 | 42.90 | 43.02 | 2,369,212 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.53 | 42.55 | 43.41 | 2,473,679 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.69 | 42.96 | 43.02 | 1,746,864 | -0.40(-0.93%) |
Sep 22, 2014 | 44.04 | 44.09 | 43.31 | 43.43 | 2,159,798 | -0.73(-1.64%) |
Sep 19, 2014 | 44.79 | 44.83 | 44.10 | 44.15 | 2,339,409 | -0.41(-0.93%) |
Sep 18, 2014 | 44.22 | 44.72 | 44.16 | 44.57 | 2,274,400 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.09 | 44.01 | 44.15 | 2,998,959 | -0.43(-0.96%) |
Sep 16, 2014 | 44.59 | 44.87 | 44.28 | 44.58 | 3,039,133 | -0.26(-0.58%) |
Sep 15, 2014 | 45.89 | 46.17 | 44.81 | 44.83 | 2,272,113 | -1.15(-2.51%) |
Sep 12, 2014 | 46.65 | 46.79 | 45.80 | 45.99 | 1,383,982 | -0.76(-1.62%) |
Sep 11, 2014 | 46.55 | 46.81 | 46.30 | 46.74 | 1,214,801 | -0.11(-0.24%) |
Sep 10, 2014 | 47.21 | 47.39 | 46.80 | 46.86 | 1,343,494 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.83 | 47.14 | 47.23 | 1,520,454 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.36 | 47.45 | 47.77 | 1,611,065 | -0.50(-1.04%) |
Sep 05, 2014 | 48.08 | 48.31 | 47.57 | 48.27 | 1,349,336 | +0.11(+0.22%) |
Sep 04, 2014 | 47.96 | 48.59 | 47.96 | 48.17 | 1,310,411 | +0.21(+0.45%) |
Sep 03, 2014 | 48.19 | 48.28 | 47.89 | 47.95 | 1,448,833 | +0.06(+0.13%) |
Sep 02, 2014 | 47.54 | 48.10 | 47.39 | 47.89 | 1,264,191 | +0.38(+0.80%) |
Aug 29, 2014 | 47.58 | 47.51 | 47.51 | 47.51 | 1,036,358 | +0.18(+0.39%) |
Aug 28, 2014 | 47.06 | 47.52 | 46.84 | 47.33 | 1,132,017 | +0.08(+0.18%) |
Aug 27, 2014 | 47.30 | 47.42 | 46.97 | 47.24 | 635,530 | +0.11(+0.24%) |
Aug 26, 2014 | 47.73 | 47.76 | 47.10 | 47.13 | 974,984 | -0.45(-0.95%) |
Aug 25, 2014 | 47.81 | 48.00 | 47.46 | 47.58 | 827,119 | +0.14(+0.29%) |
Aug 22, 2014 | 47.65 | 47.67 | 47.19 | 47.44 | 1,229,193 | -0.37(-0.77%) |
Aug 21, 2014 | 48.70 | 48.71 | 47.80 | 47.81 | 1,214,426 | -0.77(-1.59%) |
Aug 20, 2014 | 47.87 | 48.79 | 47.87 | 48.58 | 1,241,923 | +0.63(+1.32%) |
Aug 19, 2014 | 47.78 | 48.00 | 47.47 | 47.94 | 969,618 | +0.36(+0.75%) |
Aug 18, 2014 | 47.76 | 47.87 | 47.43 | 47.58 | 1,101,574 | +0.20(+0.42%) |
Aug 15, 2014 | 47.84 | 47.93 | 47.01 | 47.39 | 1,116,923 | -0.20(-0.42%) |
Aug 14, 2014 | 47.33 | 47.63 | 47.10 | 47.58 | 913,387 | +0.14(+0.31%) |
Aug 13, 2014 | 47.33 | 47.53 | 46.88 | 47.44 | 1,188,354 | +0.43(+0.92%) |
Aug 12, 2014 | 47.03 | 47.37 | 46.79 | 47.00 | 823,217 | -0.14(-0.29%) |
Aug 11, 2014 | 47.23 | 47.45 | 47.10 | 47.14 | 1,073,805 | -0.06(-0.13%) |
Aug 08, 2014 | 46.40 | 47.13 | 46.36 | 47.20 | 1,604,655 | +0.88(+1.91%) |
Aug 07, 2014 | 46.72 | 47.03 | 46.14 | 46.32 | 2,058,759 | -0.02(-0.03%) |
Aug 06, 2014 | 46.47 | 46.79 | 46.32 | 46.33 | 1,810,455 | -0.46(-0.99%) |
Aug 05, 2014 | 46.90 | 47.42 | 46.73 | 46.80 | 2,076,757 | -0.48(-1.02%) |
Aug 04, 2014 | 46.70 | 47.39 | 46.51 | 47.28 | 1,596,127 | +0.85(+1.82%) |