Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.45 | 41.60 | 41.07 | 41.47 | 1,360,792 | +0.48(+1.16%) |
Oct 30, 2014 | 40.83 | 41.18 | 40.76 | 40.99 | 751,504 | +0.04(+0.09%) |
Oct 29, 2014 | 40.98 | 41.15 | 40.69 | 40.96 | 896,271 | +0.01(+0.02%) |
Oct 28, 2014 | 40.72 | 40.98 | 40.58 | 40.95 | 701,271 | +0.43(+1.06%) |
Oct 27, 2014 | 40.35 | 40.62 | 40.42 | 40.52 | 738,812 | +0.10(+0.24%) |
Oct 24, 2014 | 40.13 | 40.48 | 40.00 | 40.42 | 780,689 | +0.29(+0.73%) |
Oct 23, 2014 | 40.13 | 40.40 | 40.05 | 40.13 | 1,584,801 | +0.26(+0.64%) |
Oct 22, 2014 | 40.24 | 40.31 | 39.84 | 39.87 | 1,402,354 | -0.35(-0.87%) |
Oct 21, 2014 | 39.62 | 40.30 | 39.62 | 40.22 | 1,317,202 | +0.76(+1.93%) |
Oct 20, 2014 | 39.08 | 39.47 | 39.01 | 39.46 | 971,007 | +0.32(+0.83%) |
Oct 17, 2014 | 38.97 | 39.21 | 38.80 | 39.14 | 1,236,191 | +0.52(+1.35%) |
Oct 16, 2014 | 37.56 | 38.78 | 37.56 | 38.62 | 1,640,695 | +0.36(+0.94%) |
Oct 15, 2014 | 38.35 | 38.54 | 37.46 | 38.25 | 2,423,845 | -0.45(-1.15%) |
Oct 14, 2014 | 38.58 | 39.22 | 38.51 | 38.70 | 1,389,578 | +0.31(+0.82%) |
Oct 13, 2014 | 38.63 | 38.96 | 38.31 | 38.39 | 1,852,762 | -0.18(-0.47%) |
Oct 10, 2014 | 38.94 | 39.12 | 38.53 | 38.57 | 2,172,250 | -0.33(-0.86%) |
Oct 09, 2014 | 39.63 | 39.78 | 38.87 | 38.90 | 2,508,343 | -0.82(-2.06%) |
Oct 08, 2014 | 39.29 | 39.72 | 39.02 | 39.72 | 1,381,241 | +0.49(+1.26%) |
Oct 07, 2014 | 39.56 | 39.82 | 39.22 | 39.22 | 1,193,184 | -0.62(-1.55%) |
Oct 06, 2014 | 39.87 | 39.97 | 39.68 | 39.84 | 1,017,659 | +0.08(+0.19%) |
Oct 03, 2014 | 39.61 | 39.92 | 39.52 | 39.77 | 742,678 | +0.34(+0.87%) |
Oct 02, 2014 | 39.20 | 39.52 | 38.95 | 39.42 | 951,508 | +0.11(+0.29%) |
Oct 01, 2014 | 39.62 | 39.84 | 39.21 | 39.31 | 1,612,205 | -0.31(-0.79%) |
Sep 30, 2014 | 39.94 | 40.00 | 39.60 | 39.62 | 873,198 | -0.30(-0.76%) |
Sep 29, 2014 | 39.80 | 40.13 | 39.72 | 39.93 | 687,687 | -0.26(-0.64%) |
Sep 26, 2014 | 39.77 | 40.20 | 39.60 | 40.19 | 938,515 | +0.44(+1.10%) |
Sep 25, 2014 | 40.17 | 40.22 | 39.75 | 39.75 | 880,913 | -0.56(-1.39%) |
Sep 24, 2014 | 39.96 | 40.36 | 39.96 | 40.31 | 906,775 | +0.31(+0.78%) |
Sep 23, 2014 | 40.35 | 40.47 | 40.00 | 40.00 | 897,265 | -0.45(-1.11%) |
Sep 22, 2014 | 40.65 | 40.75 | 40.40 | 40.44 | 884,185 | -0.35(-0.86%) |
Sep 19, 2014 | 41.15 | 41.17 | 40.71 | 40.79 | 1,876,640 | -0.12(-0.30%) |
Sep 18, 2014 | 40.42 | 41.03 | 40.38 | 40.92 | 1,369,807 | +0.57(+1.41%) |
Sep 17, 2014 | 40.38 | 40.56 | 40.19 | 40.35 | 1,205,108 | -0.01(-0.02%) |
Sep 16, 2014 | 40.31 | 40.43 | 40.20 | 40.36 | 1,274,044 | +0.00(+0.00%) |
Sep 15, 2014 | 40.28 | 40.37 | 40.10 | 40.36 | 3,510,944 | +0.02(+0.05%) |
Sep 12, 2014 | 40.43 | 40.47 | 40.16 | 40.34 | 1,096,329 | -0.18(-0.45%) |
Sep 11, 2014 | 40.52 | 40.73 | 40.49 | 40.52 | 1,221,435 | -0.21(-0.51%) |
Sep 10, 2014 | 40.68 | 40.82 | 40.58 | 40.73 | 940,607 | +0.00(+0.00%) |
Sep 09, 2014 | 40.90 | 40.99 | 40.64 | 40.73 | 1,058,815 | -0.29(-0.70%) |
Sep 08, 2014 | 41.30 | 41.34 | 40.93 | 41.01 | 1,109,808 | -0.31(-0.76%) |
Sep 05, 2014 | 41.17 | 41.34 | 41.08 | 41.33 | 1,347,219 | +0.09(+0.21%) |
Sep 04, 2014 | 41.41 | 41.55 | 41.22 | 41.24 | 1,511,389 | -0.17(-0.41%) |
Sep 03, 2014 | 41.69 | 41.75 | 41.37 | 41.41 | 765,228 | -0.06(-0.14%) |
Sep 02, 2014 | 41.67 | 41.67 | 41.39 | 41.47 | 994,696 | -0.13(-0.32%) |
Aug 29, 2014 | 41.52 | 41.60 | 41.60 | 41.60 | 1,091,537 | +0.18(+0.44%) |
Aug 28, 2014 | 41.25 | 41.56 | 41.21 | 41.42 | 969,415 | -0.04(-0.09%) |
Aug 27, 2014 | 41.48 | 41.58 | 41.42 | 41.46 | 1,221,640 | -0.02(-0.04%) |
Aug 26, 2014 | 41.41 | 41.51 | 41.38 | 41.48 | 1,426,424 | +0.10(+0.25%) |
Aug 25, 2014 | 41.11 | 41.38 | 40.92 | 41.37 | 1,047,355 | +0.47(+1.16%) |
Aug 22, 2014 | 40.98 | 41.08 | 40.87 | 40.90 | 1,393,949 | -0.11(-0.28%) |
Aug 21, 2014 | 40.63 | 41.07 | 40.57 | 41.01 | 895,807 | +0.44(+1.08%) |
Aug 20, 2014 | 40.20 | 40.62 | 40.11 | 40.57 | 945,796 | +0.39(+0.97%) |
Aug 19, 2014 | 40.07 | 40.35 | 39.96 | 40.18 | 1,255,623 | +0.11(+0.28%) |
Aug 18, 2014 | 40.26 | 40.28 | 39.89 | 40.07 | 1,566,055 | -0.03(-0.07%) |
Aug 15, 2014 | 40.37 | 40.37 | 39.82 | 40.10 | 1,218,506 | -0.09(-0.21%) |
Aug 14, 2014 | 39.99 | 40.27 | 39.99 | 40.18 | 983,449 | +0.17(+0.43%) |
Aug 13, 2014 | 40.04 | 40.14 | 39.90 | 40.01 | 994,659 | +0.19(+0.48%) |
Aug 12, 2014 | 40.03 | 40.09 | 39.78 | 39.82 | 1,661,864 | -0.21(-0.52%) |
Aug 11, 2014 | 40.01 | 40.26 | 39.93 | 40.03 | 810,782 | +0.05(+0.12%) |
Aug 08, 2014 | 39.62 | 39.89 | 39.48 | 39.99 | 923,717 | +0.35(+0.89%) |
Aug 07, 2014 | 40.14 | 40.31 | 39.55 | 39.63 | 1,082,641 | -0.39(-0.97%) |
Aug 06, 2014 | 39.93 | 40.37 | 39.91 | 40.02 | 1,116,061 | +0.03(+0.07%) |
Aug 05, 2014 | 40.13 | 40.49 | 39.86 | 39.99 | 1,584,203 | -0.17(-0.43%) |
Aug 04, 2014 | 39.99 | 40.35 | 39.79 | 40.17 | 1,520,617 | +0.04(+0.09%) |