Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.32 | 42.36 | 42.12 | 42.27 | 692,218 | +0.53(+1.26%) |
Oct 30, 2014 | 41.37 | 41.84 | 41.31 | 41.75 | 393,697 | +0.26(+0.63%) |
Oct 29, 2014 | 41.70 | 41.76 | 41.18 | 41.49 | 518,583 | -0.14(-0.34%) |
Oct 28, 2014 | 41.18 | 41.64 | 41.10 | 41.63 | 531,102 | +0.58(+1.42%) |
Oct 27, 2014 | 40.91 | 41.07 | 41.13 | 41.04 | 533,156 | -0.08(-0.20%) |
Oct 24, 2014 | 40.87 | 41.14 | 40.69 | 41.13 | 895,867 | +0.32(+0.78%) |
Oct 23, 2014 | 40.70 | 41.07 | 40.55 | 40.81 | 469,427 | +0.60(+1.49%) |
Oct 22, 2014 | 40.78 | 40.87 | 40.21 | 40.21 | 326,639 | -0.51(-1.26%) |
Oct 21, 2014 | 40.05 | 40.74 | 39.96 | 40.72 | 430,025 | +1.02(+2.58%) |
Oct 20, 2014 | 39.18 | 39.71 | 39.17 | 39.70 | 599,761 | +0.41(+1.05%) |
Oct 17, 2014 | 39.30 | 39.54 | 39.06 | 39.28 | 524,289 | +0.44(+1.14%) |
Oct 16, 2014 | 37.84 | 39.07 | 37.84 | 38.84 | 1,325,972 | +0.26(+0.68%) |
Oct 15, 2014 | 38.57 | 38.77 | 37.52 | 38.58 | 1,176,152 | +0.01(+0.04%) |
Oct 14, 2014 | 38.59 | 39.02 | 38.33 | 38.57 | 881,917 | +0.30(+0.78%) |
Oct 13, 2014 | 39.17 | 39.24 | 38.27 | 38.27 | 2,776,655 | -0.85(-2.17%) |
Oct 10, 2014 | 39.81 | 39.96 | 39.12 | 39.12 | 1,015,693 | -0.81(-2.04%) |
Oct 09, 2014 | 40.75 | 40.79 | 39.90 | 39.93 | 706,116 | -0.93(-2.27%) |
Oct 08, 2014 | 40.28 | 40.88 | 39.92 | 40.86 | 481,359 | +0.63(+1.56%) |
Oct 07, 2014 | 40.77 | 40.81 | 40.23 | 40.23 | 651,099 | -0.72(-1.75%) |
Oct 06, 2014 | 41.28 | 41.34 | 40.84 | 40.95 | 629,892 | -0.16(-0.38%) |
Oct 03, 2014 | 40.87 | 41.18 | 40.80 | 41.10 | 867,888 | +0.50(+1.23%) |
Oct 02, 2014 | 40.44 | 40.70 | 39.99 | 40.61 | 804,449 | +0.15(+0.38%) |
Oct 01, 2014 | 41.09 | 41.09 | 40.34 | 40.45 | 989,394 | -0.67(-1.63%) |
Sep 30, 2014 | 41.45 | 41.48 | 41.09 | 41.12 | 468,731 | -0.28(-0.69%) |
Sep 29, 2014 | 40.98 | 41.47 | 40.98 | 41.41 | 548,332 | -0.05(-0.11%) |
Sep 26, 2014 | 41.23 | 41.51 | 41.15 | 41.45 | 697,692 | +0.34(+0.84%) |
Sep 25, 2014 | 41.66 | 41.66 | 41.10 | 41.11 | 328,495 | -0.65(-1.56%) |
Sep 24, 2014 | 41.37 | 41.78 | 41.28 | 41.76 | 711,438 | +0.40(+0.96%) |
Sep 23, 2014 | 41.50 | 41.72 | 41.35 | 41.36 | 2,272,202 | -0.30(-0.71%) |
Sep 22, 2014 | 42.11 | 42.16 | 41.55 | 41.66 | 604,708 | -0.54(-1.29%) |
Sep 19, 2014 | 42.52 | 42.55 | 42.08 | 42.20 | 389,767 | -0.15(-0.35%) |
Sep 18, 2014 | 42.30 | 42.37 | 42.16 | 42.35 | 337,006 | +0.20(+0.48%) |
Sep 17, 2014 | 42.16 | 42.36 | 42.03 | 42.15 | 314,448 | +0.04(+0.09%) |
Sep 16, 2014 | 41.67 | 42.16 | 41.66 | 42.11 | 392,963 | +0.33(+0.78%) |
Sep 15, 2014 | 42.11 | 42.13 | 41.70 | 41.79 | 674,356 | -0.34(-0.81%) |
Sep 12, 2014 | 42.43 | 42.43 | 42.04 | 42.12 | 354,041 | -0.30(-0.71%) |
Sep 11, 2014 | 42.17 | 42.44 | 42.17 | 42.43 | 304,667 | +0.07(+0.16%) |
Sep 10, 2014 | 42.24 | 42.39 | 42.05 | 42.36 | 442,133 | +0.15(+0.36%) |
Sep 09, 2014 | 42.54 | 42.54 | 42.14 | 42.20 | 290,285 | -0.34(-0.81%) |
Sep 08, 2014 | 42.51 | 42.67 | 42.38 | 42.55 | 352,807 | -0.05(-0.12%) |
Sep 05, 2014 | 42.37 | 42.60 | 42.22 | 42.60 | 162,755 | +0.19(+0.44%) |
Sep 04, 2014 | 42.52 | 42.70 | 42.31 | 42.41 | 272,770 | -0.05(-0.12%) |
Sep 03, 2014 | 42.69 | 42.71 | 42.41 | 42.46 | 252,849 | -0.05(-0.11%) |
Sep 02, 2014 | 42.49 | 42.61 | 42.35 | 42.51 | 661,517 | +0.12(+0.27%) |
Aug 29, 2014 | 42.36 | 42.39 | 42.39 | 42.39 | 248,634 | +0.19(+0.44%) |
Aug 28, 2014 | 42.08 | 42.24 | 41.95 | 42.21 | 390,371 | -0.00(-0.01%) |
Aug 27, 2014 | 42.31 | 42.34 | 42.13 | 42.21 | 589,084 | -0.03(-0.07%) |
Aug 26, 2014 | 42.22 | 42.35 | 42.18 | 42.24 | 315,807 | +0.06(+0.15%) |
Aug 25, 2014 | 42.23 | 42.27 | 42.08 | 42.18 | 197,952 | +0.21(+0.50%) |
Aug 22, 2014 | 41.88 | 42.06 | 41.80 | 41.97 | 468,568 | +0.07(+0.18%) |
Aug 21, 2014 | 41.88 | 41.94 | 41.82 | 41.89 | 190,023 | +0.01(+0.03%) |
Aug 20, 2014 | 41.63 | 41.92 | 41.63 | 41.88 | 1,920,822 | +0.16(+0.38%) |
Aug 19, 2014 | 41.60 | 41.76 | 41.58 | 41.72 | 242,783 | +0.19(+0.46%) |
Aug 18, 2014 | 41.33 | 41.53 | 41.32 | 41.53 | 274,938 | +0.44(+1.07%) |
Aug 15, 2014 | 41.34 | 41.39 | 40.80 | 41.09 | 710,960 | +0.04(+0.09%) |
Aug 14, 2014 | 40.89 | 41.06 | 40.89 | 41.05 | 470,512 | +0.23(+0.56%) |
Aug 13, 2014 | 40.66 | 40.86 | 40.57 | 40.82 | 242,176 | +0.29(+0.71%) |
Aug 12, 2014 | 40.60 | 40.74 | 40.40 | 40.54 | 203,777 | -0.16(-0.39%) |
Aug 11, 2014 | 40.67 | 40.88 | 40.61 | 40.69 | 222,841 | +0.22(+0.54%) |
Aug 08, 2014 | 40.08 | 40.43 | 40.02 | 40.48 | 423,824 | +0.46(+1.16%) |
Aug 07, 2014 | 40.36 | 40.42 | 39.90 | 40.01 | 304,421 | -0.20(-0.50%) |
Aug 06, 2014 | 39.91 | 40.40 | 39.91 | 40.21 | 572,689 | +0.02(+0.05%) |
Aug 05, 2014 | 40.29 | 40.53 | 40.05 | 40.19 | 310,253 | -0.28(-0.69%) |
Aug 04, 2014 | 40.25 | 40.54 | 40.04 | 40.47 | 302,094 | +0.31(+0.77%) |