Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.20 | 42.20 | 41.63 | 41.76 | 1,024,069 | -0.25(-0.60%) |
Oct 30, 2014 | 41.17 | 42.02 | 41.17 | 42.01 | 385,954 | +0.69(+1.66%) |
Oct 29, 2014 | 41.37 | 41.51 | 40.84 | 41.33 | 505,777 | +0.06(+0.13%) |
Oct 28, 2014 | 40.82 | 41.30 | 40.49 | 41.27 | 562,575 | +0.60(+1.47%) |
Oct 27, 2014 | 40.59 | 40.80 | 40.38 | 40.67 | 886,601 | +0.00(+0.00%) |
Oct 24, 2014 | 41.04 | 41.05 | 40.62 | 40.67 | 900,628 | -0.24(-0.58%) |
Oct 23, 2014 | 40.92 | 41.34 | 40.72 | 40.91 | 591,554 | +0.39(+0.97%) |
Oct 22, 2014 | 40.41 | 40.96 | 40.29 | 40.52 | 798,241 | +0.14(+0.35%) |
Oct 21, 2014 | 40.22 | 40.62 | 39.99 | 40.37 | 879,286 | +0.31(+0.77%) |
Oct 20, 2014 | 39.59 | 40.22 | 39.56 | 40.07 | 920,650 | +0.50(+1.27%) |
Oct 17, 2014 | 39.44 | 39.81 | 38.85 | 39.56 | 2,936,995 | +0.84(+2.16%) |
Oct 16, 2014 | 37.69 | 38.73 | 37.41 | 38.73 | 1,325,790 | +0.52(+1.36%) |
Oct 15, 2014 | 38.07 | 38.38 | 37.22 | 38.21 | 1,053,164 | -0.20(-0.51%) |
Oct 14, 2014 | 37.90 | 38.45 | 37.67 | 38.40 | 1,127,679 | +0.65(+1.71%) |
Oct 13, 2014 | 37.66 | 38.15 | 37.62 | 37.76 | 958,420 | -0.05(-0.13%) |
Oct 10, 2014 | 37.72 | 38.28 | 37.53 | 37.80 | 791,558 | +0.23(+0.61%) |
Oct 09, 2014 | 38.26 | 38.49 | 37.50 | 37.58 | 718,821 | -0.65(-1.71%) |
Oct 08, 2014 | 37.34 | 38.26 | 37.27 | 38.23 | 669,795 | +0.92(+2.47%) |
Oct 07, 2014 | 37.44 | 37.72 | 37.30 | 37.31 | 753,389 | -0.34(-0.90%) |
Oct 06, 2014 | 37.63 | 37.80 | 37.40 | 37.65 | 712,007 | +0.07(+0.19%) |
Oct 03, 2014 | 37.59 | 37.79 | 37.25 | 37.58 | 633,202 | +0.17(+0.44%) |
Oct 02, 2014 | 37.29 | 37.67 | 37.25 | 37.41 | 541,796 | +0.02(+0.06%) |
Oct 01, 2014 | 37.53 | 37.91 | 37.20 | 37.39 | 1,047,240 | -0.20(-0.52%) |
Sep 30, 2014 | 37.69 | 37.95 | 37.47 | 37.58 | 913,517 | -0.11(-0.29%) |
Sep 29, 2014 | 36.75 | 37.73 | 36.75 | 37.69 | 894,198 | +0.65(+1.77%) |
Sep 26, 2014 | 37.21 | 37.21 | 36.76 | 37.04 | 971,801 | -0.19(-0.51%) |
Sep 25, 2014 | 37.54 | 37.73 | 37.17 | 37.23 | 733,461 | -0.39(-1.03%) |
Sep 24, 2014 | 38.07 | 38.10 | 37.52 | 37.62 | 710,234 | -0.43(-1.14%) |
Sep 23, 2014 | 38.37 | 38.62 | 38.04 | 38.05 | 616,481 | -0.48(-1.25%) |
Sep 22, 2014 | 38.68 | 38.81 | 38.22 | 38.53 | 466,305 | -0.27(-0.69%) |
Sep 19, 2014 | 38.99 | 39.16 | 38.77 | 38.80 | 667,823 | -0.12(-0.30%) |
Sep 18, 2014 | 39.35 | 39.39 | 38.77 | 38.92 | 435,523 | -0.37(-0.94%) |
Sep 17, 2014 | 39.53 | 39.66 | 39.04 | 39.29 | 334,852 | -0.21(-0.54%) |
Sep 16, 2014 | 39.15 | 39.70 | 39.15 | 39.50 | 544,626 | +0.24(+0.60%) |
Sep 15, 2014 | 39.19 | 39.41 | 39.08 | 39.26 | 457,863 | +0.17(+0.44%) |
Sep 12, 2014 | 39.63 | 39.67 | 38.87 | 39.09 | 491,521 | -0.67(-1.68%) |
Sep 11, 2014 | 39.39 | 39.77 | 39.31 | 39.76 | 386,937 | +0.23(+0.58%) |
Sep 10, 2014 | 39.80 | 39.89 | 39.38 | 39.53 | 328,883 | -0.33(-0.83%) |
Sep 09, 2014 | 40.28 | 40.51 | 39.81 | 39.86 | 442,860 | -0.57(-1.40%) |
Sep 08, 2014 | 40.42 | 40.55 | 40.20 | 40.43 | 592,531 | +0.00(+0.00%) |
Sep 05, 2014 | 39.88 | 40.45 | 39.88 | 40.43 | 400,822 | +0.61(+1.52%) |
Sep 04, 2014 | 39.93 | 39.93 | 39.64 | 39.82 | 239,993 | -0.17(-0.43%) |
Sep 03, 2014 | 39.83 | 40.05 | 39.74 | 40.00 | 349,352 | +0.34(+0.85%) |
Sep 02, 2014 | 39.85 | 40.17 | 39.51 | 39.66 | 726,795 | -0.18(-0.45%) |
Aug 29, 2014 | 39.64 | 39.84 | 39.84 | 39.84 | 230,984 | +0.20(+0.52%) |
Aug 28, 2014 | 39.32 | 39.65 | 39.25 | 39.63 | 371,376 | +0.25(+0.64%) |
Aug 27, 2014 | 39.28 | 39.45 | 39.08 | 39.38 | 445,224 | +0.24(+0.60%) |
Aug 26, 2014 | 39.50 | 39.70 | 39.11 | 39.14 | 263,497 | -0.31(-0.78%) |
Aug 25, 2014 | 39.60 | 39.70 | 39.38 | 39.45 | 328,444 | +0.02(+0.06%) |
Aug 22, 2014 | 39.62 | 39.74 | 39.29 | 39.43 | 418,855 | -0.13(-0.34%) |
Aug 21, 2014 | 39.63 | 39.82 | 39.48 | 39.56 | 508,406 | -0.06(-0.14%) |
Aug 20, 2014 | 39.54 | 39.64 | 39.29 | 39.62 | 383,671 | +0.07(+0.18%) |
Aug 19, 2014 | 39.06 | 39.59 | 38.93 | 39.55 | 320,309 | +0.63(+1.61%) |
Aug 18, 2014 | 39.16 | 39.17 | 38.77 | 38.92 | 269,193 | -0.01(-0.02%) |
Aug 15, 2014 | 38.89 | 39.16 | 38.62 | 38.93 | 277,980 | +0.16(+0.40%) |
Aug 14, 2014 | 38.59 | 38.80 | 38.49 | 38.77 | 409,857 | +0.34(+0.90%) |
Aug 13, 2014 | 38.04 | 38.45 | 38.04 | 38.43 | 310,705 | +0.47(+1.24%) |
Aug 12, 2014 | 37.93 | 38.16 | 37.82 | 37.96 | 322,627 | -0.05(-0.14%) |
Aug 11, 2014 | 38.00 | 38.20 | 37.78 | 38.01 | 540,156 | +0.10(+0.27%) |
Aug 08, 2014 | 37.14 | 37.75 | 37.13 | 37.91 | 617,147 | +0.69(+1.85%) |
Aug 07, 2014 | 37.04 | 37.51 | 36.86 | 37.22 | 778,837 | +0.23(+0.61%) |
Aug 06, 2014 | 37.00 | 37.24 | 36.86 | 37.00 | 794,524 | -0.09(-0.23%) |
Aug 05, 2014 | 37.18 | 37.57 | 36.99 | 37.08 | 693,410 | -0.30(-0.80%) |
Aug 04, 2014 | 37.75 | 37.75 | 36.58 | 37.38 | 888,128 | -0.29(-0.77%) |