Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.18 | 42.40 | 41.30 | 42.07 | 1,206,968 | +0.03(+0.06%) |
Oct 30, 2014 | 42.26 | 42.31 | 41.24 | 42.05 | 1,032,471 | -0.23(-0.53%) |
Oct 29, 2014 | 42.46 | 42.61 | 41.71 | 42.27 | 1,233,841 | +0.10(+0.24%) |
Oct 28, 2014 | 42.12 | 42.47 | 41.83 | 42.17 | 1,054,000 | +0.29(+0.69%) |
Oct 27, 2014 | 41.36 | 41.95 | 41.48 | 41.88 | 619,778 | +0.41(+0.98%) |
Oct 24, 2014 | 41.18 | 41.55 | 41.09 | 41.48 | 577,385 | +0.33(+0.81%) |
Oct 23, 2014 | 41.26 | 41.42 | 40.93 | 41.14 | 627,842 | +0.50(+1.22%) |
Oct 22, 2014 | 40.42 | 40.96 | 40.23 | 40.65 | 767,480 | +0.26(+0.65%) |
Oct 21, 2014 | 39.49 | 40.41 | 39.49 | 40.39 | 1,221,632 | +1.02(+2.59%) |
Oct 20, 2014 | 38.91 | 39.37 | 38.88 | 39.37 | 438,679 | +0.23(+0.58%) |
Oct 17, 2014 | 38.51 | 39.19 | 38.38 | 39.14 | 666,027 | +1.05(+2.75%) |
Oct 16, 2014 | 37.33 | 38.22 | 37.20 | 38.10 | 789,491 | +0.05(+0.12%) |
Oct 15, 2014 | 37.65 | 38.35 | 37.11 | 38.05 | 573,577 | -0.32(-0.85%) |
Oct 14, 2014 | 38.71 | 38.82 | 38.26 | 38.38 | 473,753 | -0.18(-0.47%) |
Oct 13, 2014 | 39.08 | 39.33 | 38.55 | 38.56 | 551,947 | -0.69(-1.77%) |
Oct 10, 2014 | 39.95 | 40.31 | 39.23 | 39.25 | 538,359 | -0.80(-2.00%) |
Oct 09, 2014 | 40.82 | 40.91 | 40.04 | 40.05 | 933,160 | -0.94(-2.30%) |
Oct 08, 2014 | 41.05 | 41.31 | 40.63 | 41.00 | 1,993,236 | +0.01(+0.02%) |
Oct 07, 2014 | 42.05 | 42.19 | 40.97 | 40.99 | 823,398 | -1.21(-2.87%) |
Oct 06, 2014 | 42.78 | 42.91 | 42.19 | 42.20 | 577,794 | -0.48(-1.12%) |
Oct 03, 2014 | 43.03 | 43.10 | 42.60 | 42.67 | 487,743 | -0.07(-0.17%) |
Oct 02, 2014 | 41.83 | 42.86 | 41.83 | 42.75 | 989,870 | +0.93(+2.23%) |
Oct 01, 2014 | 42.21 | 42.44 | 41.60 | 41.81 | 910,900 | -0.41(-0.98%) |
Sep 30, 2014 | 42.42 | 42.50 | 42.13 | 42.23 | 679,239 | +0.03(+0.06%) |
Sep 29, 2014 | 41.79 | 42.21 | 41.77 | 42.20 | 512,474 | +0.02(+0.04%) |
Sep 26, 2014 | 42.15 | 42.25 | 41.95 | 42.18 | 543,548 | +0.18(+0.43%) |
Sep 25, 2014 | 42.29 | 42.44 | 41.96 | 42.00 | 669,798 | -0.50(-1.18%) |
Sep 24, 2014 | 42.21 | 42.70 | 42.08 | 42.50 | 704,159 | +0.31(+0.72%) |
Sep 23, 2014 | 42.70 | 42.70 | 42.17 | 42.20 | 471,248 | -0.57(-1.34%) |
Sep 22, 2014 | 43.43 | 43.62 | 42.73 | 42.77 | 612,657 | -0.68(-1.57%) |
Sep 19, 2014 | 43.89 | 44.16 | 43.20 | 43.46 | 1,348,148 | -0.53(-1.20%) |
Sep 18, 2014 | 42.13 | 46.68 | 42.13 | 43.99 | 3,237,719 | +2.42(+5.81%) |
Sep 17, 2014 | 41.79 | 41.82 | 41.40 | 41.57 | 208,152 | -0.22(-0.54%) |
Sep 16, 2014 | 41.64 | 42.12 | 41.52 | 41.79 | 397,333 | +0.13(+0.30%) |
Sep 15, 2014 | 42.04 | 42.07 | 41.60 | 41.67 | 266,424 | -0.27(-0.64%) |
Sep 12, 2014 | 42.06 | 42.08 | 41.64 | 41.94 | 232,837 | -0.08(-0.19%) |
Sep 11, 2014 | 41.69 | 42.03 | 41.68 | 42.02 | 222,326 | +0.13(+0.30%) |
Sep 10, 2014 | 41.45 | 41.99 | 41.44 | 41.89 | 339,519 | +0.40(+0.97%) |
Sep 09, 2014 | 41.48 | 41.58 | 41.13 | 41.49 | 393,948 | -0.08(-0.19%) |
Sep 08, 2014 | 41.49 | 41.85 | 41.26 | 41.57 | 250,801 | -0.05(-0.13%) |
Sep 05, 2014 | 41.68 | 41.68 | 41.40 | 41.62 | 191,744 | -0.07(-0.17%) |
Sep 04, 2014 | 41.67 | 42.02 | 41.50 | 41.70 | 530,059 | +0.00(+0.00%) |
Sep 03, 2014 | 42.00 | 42.16 | 41.54 | 41.70 | 275,203 | -0.13(-0.32%) |
Sep 02, 2014 | 41.60 | 42.12 | 41.45 | 41.83 | 664,448 | +0.40(+0.95%) |
Aug 29, 2014 | 41.26 | 41.44 | 41.44 | 41.44 | 319,140 | +0.24(+0.59%) |
Aug 28, 2014 | 41.34 | 41.39 | 41.02 | 41.19 | 272,220 | -0.24(-0.59%) |
Aug 27, 2014 | 42.06 | 41.97 | 41.34 | 41.44 | 259,533 | -0.54(-1.28%) |
Aug 26, 2014 | 41.60 | 42.23 | 41.60 | 41.97 | 338,667 | +0.41(+0.99%) |
Aug 25, 2014 | 41.76 | 41.87 | 41.46 | 41.56 | 185,071 | +0.06(+0.15%) |
Aug 22, 2014 | 41.46 | 41.76 | 41.46 | 41.50 | 385,506 | +0.03(+0.06%) |
Aug 21, 2014 | 41.27 | 41.53 | 41.10 | 41.47 | 254,383 | +0.29(+0.70%) |
Aug 20, 2014 | 40.90 | 40.90 | 40.79 | 41.18 | 379,063 | +0.21(+0.50%) |
Aug 19, 2014 | 41.04 | 41.20 | 40.78 | 40.98 | 417,841 | -0.04(-0.11%) |
Aug 18, 2014 | 41.00 | 41.17 | 40.86 | 41.02 | 370,081 | +0.46(+1.13%) |
Aug 15, 2014 | 40.76 | 40.76 | 40.07 | 40.56 | 408,895 | +0.04(+0.11%) |
Aug 14, 2014 | 40.46 | 40.68 | 40.28 | 40.52 | 258,474 | +0.18(+0.45%) |
Aug 13, 2014 | 40.20 | 40.44 | 40.04 | 40.34 | 215,936 | +0.29(+0.72%) |
Aug 12, 2014 | 39.70 | 40.27 | 39.70 | 40.05 | 365,973 | +0.03(+0.07%) |
Aug 11, 2014 | 39.72 | 40.06 | 39.56 | 40.03 | 552,336 | +0.51(+1.30%) |
Aug 08, 2014 | 39.45 | 39.85 | 39.34 | 39.51 | 480,855 | +0.09(+0.23%) |
Aug 07, 2014 | 39.88 | 39.88 | 39.30 | 39.42 | 226,794 | -0.22(-0.57%) |
Aug 06, 2014 | 39.35 | 39.78 | 39.30 | 39.65 | 298,516 | +0.14(+0.36%) |
Aug 05, 2014 | 39.84 | 39.93 | 39.48 | 39.50 | 488,777 | -0.50(-1.26%) |
Aug 04, 2014 | 39.96 | 40.23 | 39.60 | 40.01 | 701,780 | +0.17(+0.43%) |