Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.81 | 44.97 | 44.42 | 44.95 | 1,246,162 | +0.81(+1.84%) |
Oct 30, 2014 | 43.71 | 44.31 | 43.62 | 44.14 | 1,062,499 | +0.37(+0.84%) |
Oct 29, 2014 | 43.89 | 44.07 | 43.25 | 43.77 | 1,417,150 | -0.16(-0.37%) |
Oct 28, 2014 | 42.34 | 44.18 | 42.25 | 43.94 | 2,290,087 | +2.04(+4.86%) |
Oct 27, 2014 | 41.51 | 42.05 | 41.72 | 41.90 | 1,587,887 | +0.18(+0.43%) |
Oct 24, 2014 | 41.64 | 41.94 | 41.53 | 41.72 | 1,548,371 | -0.07(-0.18%) |
Oct 23, 2014 | 42.08 | 42.49 | 41.62 | 41.79 | 2,036,225 | +0.35(+0.85%) |
Oct 22, 2014 | 42.31 | 43.52 | 41.38 | 41.44 | 4,681,500 | +0.93(+2.29%) |
Oct 21, 2014 | 38.67 | 40.73 | 38.60 | 40.51 | 2,575,047 | +2.07(+5.38%) |
Oct 20, 2014 | 38.41 | 38.54 | 38.33 | 38.45 | 1,685,180 | -0.18(-0.47%) |
Oct 17, 2014 | 38.64 | 39.00 | 38.54 | 38.63 | 1,567,576 | +0.46(+1.20%) |
Oct 16, 2014 | 37.53 | 38.19 | 37.40 | 38.17 | 2,024,917 | -0.19(-0.49%) |
Oct 15, 2014 | 37.91 | 38.63 | 37.17 | 38.36 | 1,904,476 | -0.16(-0.43%) |
Oct 14, 2014 | 38.45 | 39.27 | 38.42 | 38.52 | 1,280,598 | +0.24(+0.62%) |
Oct 13, 2014 | 38.88 | 39.18 | 38.25 | 38.28 | 1,221,241 | -0.57(-1.46%) |
Oct 10, 2014 | 39.64 | 40.05 | 38.85 | 38.85 | 771,182 | -0.76(-1.93%) |
Oct 09, 2014 | 40.41 | 40.60 | 39.55 | 39.61 | 783,170 | -0.78(-1.93%) |
Oct 08, 2014 | 39.63 | 40.42 | 39.37 | 40.39 | 873,490 | +0.98(+2.48%) |
Oct 07, 2014 | 39.90 | 40.28 | 39.41 | 39.41 | 794,405 | -0.80(-1.98%) |
Oct 06, 2014 | 40.42 | 40.63 | 40.12 | 40.21 | 634,235 | +0.02(+0.06%) |
Oct 03, 2014 | 39.76 | 40.39 | 39.76 | 40.19 | 957,500 | +0.70(+1.77%) |
Oct 02, 2014 | 39.48 | 39.76 | 39.09 | 39.49 | 862,236 | -0.08(-0.21%) |
Oct 01, 2014 | 40.14 | 40.14 | 39.36 | 39.57 | 1,077,064 | -0.64(-1.59%) |
Sep 30, 2014 | 40.40 | 40.58 | 40.20 | 40.21 | 621,377 | -0.22(-0.55%) |
Sep 29, 2014 | 39.93 | 40.52 | 39.89 | 40.43 | 880,236 | -0.07(-0.16%) |
Sep 26, 2014 | 40.25 | 40.55 | 40.14 | 40.50 | 1,197,993 | +0.27(+0.67%) |
Sep 25, 2014 | 41.11 | 41.20 | 40.18 | 40.23 | 1,560,337 | -0.98(-2.39%) |
Sep 24, 2014 | 41.18 | 41.29 | 40.88 | 41.21 | 1,095,985 | -0.01(-0.02%) |
Sep 23, 2014 | 41.22 | 41.57 | 41.18 | 41.22 | 711,296 | -0.11(-0.28%) |
Sep 22, 2014 | 41.48 | 41.48 | 41.11 | 41.33 | 803,840 | -0.33(-0.79%) |
Sep 19, 2014 | 42.17 | 42.23 | 41.57 | 41.66 | 935,498 | -0.27(-0.65%) |
Sep 18, 2014 | 41.62 | 42.02 | 41.57 | 41.93 | 487,524 | +0.42(+1.01%) |
Sep 17, 2014 | 41.43 | 41.71 | 41.30 | 41.52 | 878,582 | +0.09(+0.22%) |
Sep 16, 2014 | 41.55 | 41.58 | 41.11 | 41.43 | 746,662 | -0.16(-0.37%) |
Sep 15, 2014 | 41.43 | 41.59 | 41.24 | 41.58 | 574,077 | +0.09(+0.22%) |
Sep 12, 2014 | 41.70 | 41.77 | 41.21 | 41.49 | 923,704 | -0.21(-0.51%) |
Sep 11, 2014 | 41.29 | 41.72 | 41.24 | 41.70 | 592,570 | +0.13(+0.32%) |
Sep 10, 2014 | 41.38 | 41.70 | 41.30 | 41.57 | 618,350 | +0.20(+0.48%) |
Sep 09, 2014 | 41.80 | 41.96 | 41.33 | 41.38 | 687,609 | -0.56(-1.33%) |
Sep 08, 2014 | 42.01 | 42.15 | 41.72 | 41.93 | 549,978 | -0.11(-0.25%) |
Sep 05, 2014 | 41.70 | 42.09 | 41.54 | 42.04 | 629,132 | +0.15(+0.35%) |
Sep 04, 2014 | 41.75 | 42.10 | 41.75 | 41.89 | 922,781 | +0.17(+0.41%) |
Sep 03, 2014 | 41.76 | 41.97 | 41.58 | 41.72 | 1,125,111 | -0.04(-0.10%) |
Sep 02, 2014 | 41.20 | 41.78 | 41.20 | 41.76 | 1,268,100 | +0.56(+1.35%) |
Aug 29, 2014 | 40.85 | 41.20 | 41.20 | 41.20 | 856,543 | +0.46(+1.13%) |
Aug 28, 2014 | 40.70 | 40.92 | 40.49 | 40.74 | 485,919 | -0.15(-0.36%) |
Aug 27, 2014 | 40.78 | 40.95 | 40.62 | 40.89 | 611,201 | +0.09(+0.22%) |
Aug 26, 2014 | 40.86 | 41.11 | 40.67 | 40.80 | 608,726 | -0.04(-0.10%) |
Aug 25, 2014 | 41.15 | 41.21 | 40.65 | 40.84 | 640,648 | +0.03(+0.08%) |
Aug 22, 2014 | 40.73 | 40.96 | 40.68 | 40.81 | 491,181 | -0.08(-0.20%) |
Aug 21, 2014 | 41.01 | 41.02 | 40.65 | 40.89 | 483,290 | -0.01(-0.02%) |
Aug 20, 2014 | 41.01 | 41.08 | 40.72 | 40.90 | 799,398 | -0.11(-0.26%) |
Aug 19, 2014 | 40.74 | 41.18 | 40.66 | 41.01 | 690,450 | +0.38(+0.93%) |
Aug 18, 2014 | 40.31 | 40.90 | 40.20 | 40.63 | 906,200 | +0.58(+1.45%) |
Aug 15, 2014 | 40.76 | 40.83 | 39.80 | 40.05 | 1,166,120 | -0.62(-1.53%) |
Aug 14, 2014 | 40.71 | 40.71 | 40.36 | 40.67 | 512,462 | +0.10(+0.24%) |
Aug 13, 2014 | 40.40 | 40.73 | 40.31 | 40.57 | 960,386 | +0.28(+0.69%) |
Aug 12, 2014 | 40.86 | 40.92 | 40.10 | 40.29 | 665,246 | -0.53(-1.30%) |
Aug 11, 2014 | 40.52 | 41.02 | 40.39 | 40.83 | 883,147 | +0.37(+0.91%) |
Aug 08, 2014 | 39.84 | 40.43 | 39.69 | 40.46 | 1,169,470 | +0.66(+1.66%) |
Aug 07, 2014 | 39.83 | 39.96 | 39.58 | 39.80 | 1,307,851 | +0.26(+0.66%) |
Aug 06, 2014 | 39.48 | 39.79 | 39.20 | 39.53 | 1,017,568 | -0.20(-0.49%) |
Aug 05, 2014 | 40.08 | 40.25 | 39.54 | 39.73 | 1,119,145 | -0.58(-1.44%) |
Aug 04, 2014 | 39.95 | 40.33 | 39.88 | 40.31 | 1,621,795 | +0.52(+1.29%) |