Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.37 | 41.51 | 40.91 | 41.00 | 3,587,147 | -0.18(-0.44%) |
Oct 30, 2014 | 40.63 | 41.33 | 40.32 | 41.18 | 3,786,901 | +0.74(+1.82%) |
Oct 29, 2014 | 40.60 | 40.88 | 40.04 | 40.45 | 1,944,359 | -0.20(-0.49%) |
Oct 28, 2014 | 40.27 | 40.65 | 40.08 | 40.64 | 2,265,945 | +0.48(+1.19%) |
Oct 27, 2014 | 40.22 | 40.20 | 39.98 | 40.17 | 2,206,207 | -0.04(-0.09%) |
Oct 24, 2014 | 39.89 | 40.24 | 39.78 | 40.20 | 2,056,393 | +0.45(+1.14%) |
Oct 23, 2014 | 39.81 | 40.04 | 39.59 | 39.75 | 2,561,298 | +0.30(+0.76%) |
Oct 22, 2014 | 39.45 | 40.02 | 39.36 | 39.45 | 2,504,334 | +0.01(+0.02%) |
Oct 21, 2014 | 39.18 | 39.49 | 39.04 | 39.44 | 2,918,564 | +0.45(+1.17%) |
Oct 20, 2014 | 38.56 | 39.03 | 38.43 | 38.99 | 2,448,121 | +0.46(+1.20%) |
Oct 17, 2014 | 38.05 | 38.60 | 38.01 | 38.53 | 3,321,927 | +0.65(+1.72%) |
Oct 16, 2014 | 37.00 | 38.02 | 36.85 | 37.87 | 5,665,738 | +0.51(+1.37%) |
Oct 15, 2014 | 37.80 | 37.95 | 36.66 | 37.36 | 7,277,795 | -0.66(-1.73%) |
Oct 14, 2014 | 38.39 | 38.49 | 37.17 | 38.02 | 11,628,118 | -0.25(-0.65%) |
Oct 13, 2014 | 39.37 | 39.62 | 38.16 | 38.27 | 6,172,698 | -1.13(-2.87%) |
Oct 10, 2014 | 39.57 | 40.08 | 39.34 | 39.40 | 3,529,612 | -0.00(-0.01%) |
Oct 09, 2014 | 40.30 | 40.50 | 39.37 | 39.40 | 3,954,209 | -0.87(-2.16%) |
Oct 08, 2014 | 39.57 | 40.30 | 39.50 | 40.27 | 3,101,910 | +0.63(+1.58%) |
Oct 07, 2014 | 39.83 | 39.99 | 39.62 | 39.65 | 2,659,204 | -0.23(-0.57%) |
Oct 06, 2014 | 39.81 | 40.01 | 39.61 | 39.87 | 3,114,155 | +0.07(+0.18%) |
Oct 03, 2014 | 39.28 | 39.86 | 38.97 | 39.80 | 2,706,717 | +0.70(+1.80%) |
Oct 02, 2014 | 39.10 | 39.36 | 38.99 | 39.10 | 2,083,092 | -0.07(-0.17%) |
Oct 01, 2014 | 39.34 | 39.57 | 39.06 | 39.16 | 3,026,319 | -0.12(-0.29%) |
Sep 30, 2014 | 39.12 | 39.57 | 38.97 | 39.28 | 3,070,961 | +0.20(+0.52%) |
Sep 29, 2014 | 38.52 | 39.12 | 38.45 | 39.07 | 2,464,910 | +0.40(+1.03%) |
Sep 26, 2014 | 38.52 | 38.78 | 38.15 | 38.68 | 2,390,982 | +0.19(+0.49%) |
Sep 25, 2014 | 38.84 | 39.05 | 38.45 | 38.49 | 2,475,303 | -0.36(-0.92%) |
Sep 24, 2014 | 38.88 | 39.03 | 38.55 | 38.84 | 1,614,505 | +0.02(+0.06%) |
Sep 23, 2014 | 38.85 | 38.99 | 38.77 | 38.82 | 1,779,994 | -0.19(-0.49%) |
Sep 22, 2014 | 39.19 | 39.21 | 38.82 | 39.01 | 1,967,690 | -0.25(-0.64%) |
Sep 19, 2014 | 39.24 | 39.30 | 39.02 | 39.26 | 3,493,129 | +0.25(+0.64%) |
Sep 18, 2014 | 39.04 | 39.25 | 38.87 | 39.02 | 2,257,243 | -0.00(-0.01%) |
Sep 17, 2014 | 39.29 | 39.52 | 38.85 | 39.02 | 4,009,223 | +0.07(+0.19%) |
Sep 16, 2014 | 38.60 | 39.06 | 38.56 | 38.94 | 1,421,832 | +0.31(+0.80%) |
Sep 15, 2014 | 38.47 | 38.77 | 38.41 | 38.64 | 1,721,140 | +0.26(+0.68%) |
Sep 12, 2014 | 39.15 | 39.17 | 38.30 | 38.38 | 2,267,848 | -0.88(-2.24%) |
Sep 11, 2014 | 38.87 | 39.28 | 38.69 | 39.26 | 1,764,821 | +0.41(+1.05%) |
Sep 10, 2014 | 39.02 | 39.15 | 38.70 | 38.85 | 2,577,898 | -0.31(-0.79%) |
Sep 09, 2014 | 39.50 | 39.59 | 39.10 | 39.16 | 2,055,188 | -0.56(-1.40%) |
Sep 08, 2014 | 39.84 | 39.93 | 39.56 | 39.71 | 2,131,150 | -0.06(-0.14%) |
Sep 05, 2014 | 39.30 | 39.78 | 39.30 | 39.77 | 1,746,523 | +0.46(+1.18%) |
Sep 04, 2014 | 39.19 | 39.43 | 39.17 | 39.30 | 2,450,128 | +0.02(+0.06%) |
Sep 03, 2014 | 39.18 | 39.46 | 39.12 | 39.28 | 1,638,585 | +0.18(+0.45%) |
Sep 02, 2014 | 39.37 | 39.43 | 38.95 | 39.10 | 3,882,327 | -0.15(-0.38%) |
Aug 29, 2014 | 38.80 | 39.25 | 39.25 | 39.25 | 2,479,428 | +0.40(+1.04%) |
Aug 28, 2014 | 38.46 | 39.01 | 38.39 | 38.85 | 2,177,358 | +0.35(+0.90%) |
Aug 27, 2014 | 38.11 | 38.54 | 37.95 | 38.50 | 2,297,213 | +0.54(+1.43%) |
Aug 26, 2014 | 38.45 | 38.52 | 37.94 | 37.96 | 1,640,966 | -0.43(-1.12%) |
Aug 25, 2014 | 38.59 | 38.59 | 38.26 | 38.39 | 2,050,107 | +0.10(+0.25%) |
Aug 22, 2014 | 38.52 | 38.66 | 38.16 | 38.29 | 1,984,719 | -0.24(-0.62%) |
Aug 21, 2014 | 38.29 | 38.75 | 38.29 | 38.53 | 1,668,050 | +0.06(+0.16%) |
Aug 20, 2014 | 38.49 | 38.57 | 38.25 | 38.46 | 2,098,024 | -0.03(-0.07%) |
Aug 19, 2014 | 38.12 | 38.50 | 38.12 | 38.49 | 1,603,953 | +0.41(+1.07%) |
Aug 18, 2014 | 38.20 | 38.37 | 38.03 | 38.08 | 1,495,197 | -0.09(-0.22%) |
Aug 15, 2014 | 38.11 | 38.42 | 38.04 | 38.17 | 3,203,970 | +0.25(+0.65%) |
Aug 14, 2014 | 37.51 | 38.01 | 37.51 | 37.92 | 1,848,013 | +0.41(+1.11%) |
Aug 13, 2014 | 37.34 | 37.61 | 37.33 | 37.50 | 1,339,145 | +0.17(+0.46%) |
Aug 12, 2014 | 37.37 | 37.56 | 37.25 | 37.33 | 2,327,137 | -0.06(-0.16%) |
Aug 11, 2014 | 37.41 | 37.73 | 37.34 | 37.39 | 2,026,789 | +0.00(+0.01%) |
Aug 08, 2014 | 37.02 | 37.48 | 36.87 | 37.39 | 3,094,329 | +0.53(+1.43%) |
Aug 07, 2014 | 36.21 | 37.34 | 36.04 | 36.86 | 5,953,798 | +0.84(+2.33%) |
Aug 06, 2014 | 36.03 | 36.08 | 35.61 | 36.02 | 7,191,563 | -0.20(-0.56%) |
Aug 05, 2014 | 36.71 | 36.89 | 36.12 | 36.23 | 3,272,951 | -0.67(-1.81%) |
Aug 04, 2014 | 36.91 | 36.96 | 36.27 | 36.89 | 5,471,899 | -0.06(-0.16%) |