Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.26 | 43.26 | 42.86 | 43.17 | 367,718 | +0.02(+0.03%) |
Oct 30, 2014 | 42.23 | 43.16 | 42.23 | 43.15 | 307,622 | +0.88(+2.09%) |
Oct 29, 2014 | 42.47 | 42.61 | 41.82 | 42.27 | 303,061 | -0.19(-0.45%) |
Oct 28, 2014 | 42.09 | 42.46 | 41.95 | 42.46 | 348,411 | +0.32(+0.75%) |
Oct 27, 2014 | 42.17 | 42.22 | 42.00 | 42.14 | 284,098 | -0.08(-0.18%) |
Oct 24, 2014 | 41.94 | 42.31 | 41.89 | 42.22 | 313,246 | +0.38(+0.90%) |
Oct 23, 2014 | 41.92 | 42.10 | 41.67 | 41.84 | 414,169 | +0.12(+0.29%) |
Oct 22, 2014 | 41.51 | 42.05 | 41.51 | 41.72 | 706,263 | +0.29(+0.69%) |
Oct 21, 2014 | 41.36 | 41.55 | 41.19 | 41.43 | 618,332 | +0.12(+0.30%) |
Oct 20, 2014 | 40.68 | 41.32 | 40.68 | 41.31 | 670,523 | +0.64(+1.58%) |
Oct 17, 2014 | 40.72 | 40.78 | 40.30 | 40.66 | 359,004 | +0.22(+0.53%) |
Oct 16, 2014 | 40.00 | 40.56 | 39.77 | 40.45 | 473,478 | +0.06(+0.16%) |
Oct 15, 2014 | 40.81 | 41.08 | 39.66 | 40.38 | 576,181 | -0.54(-1.33%) |
Oct 14, 2014 | 40.68 | 41.35 | 40.52 | 40.93 | 516,169 | +0.43(+1.06%) |
Oct 13, 2014 | 40.54 | 41.04 | 40.50 | 40.50 | 526,713 | -0.05(-0.13%) |
Oct 10, 2014 | 40.33 | 40.88 | 40.33 | 40.56 | 1,261,120 | +0.21(+0.52%) |
Oct 09, 2014 | 40.96 | 41.21 | 40.34 | 40.34 | 521,547 | -0.69(-1.69%) |
Oct 08, 2014 | 40.21 | 41.07 | 40.21 | 41.04 | 278,151 | +0.88(+2.20%) |
Oct 07, 2014 | 40.09 | 40.58 | 40.08 | 40.15 | 313,476 | -0.05(-0.11%) |
Oct 06, 2014 | 40.28 | 40.40 | 40.03 | 40.20 | 232,158 | +0.01(+0.02%) |
Oct 03, 2014 | 40.04 | 40.26 | 39.75 | 40.19 | 237,734 | +0.26(+0.64%) |
Oct 02, 2014 | 39.95 | 40.19 | 39.86 | 39.93 | 449,581 | -0.05(-0.13%) |
Oct 01, 2014 | 39.77 | 40.32 | 39.77 | 39.98 | 236,571 | +0.17(+0.43%) |
Sep 30, 2014 | 39.86 | 40.17 | 39.67 | 39.81 | 240,883 | +0.05(+0.11%) |
Sep 29, 2014 | 39.30 | 39.79 | 39.30 | 39.77 | 381,272 | +0.23(+0.57%) |
Sep 26, 2014 | 39.53 | 39.68 | 39.22 | 39.54 | 80,757 | +0.02(+0.05%) |
Sep 25, 2014 | 39.74 | 39.86 | 39.48 | 39.52 | 226,819 | -0.21(-0.53%) |
Sep 24, 2014 | 39.84 | 39.92 | 39.61 | 39.73 | 186,096 | -0.13(-0.32%) |
Sep 23, 2014 | 39.97 | 40.05 | 39.82 | 39.86 | 253,576 | -0.18(-0.46%) |
Sep 22, 2014 | 40.28 | 40.29 | 40.01 | 40.05 | 141,588 | -0.30(-0.75%) |
Sep 19, 2014 | 40.11 | 40.39 | 40.08 | 40.35 | 168,363 | +0.30(+0.76%) |
Sep 18, 2014 | 40.42 | 40.42 | 39.94 | 40.05 | 123,221 | -0.28(-0.69%) |
Sep 17, 2014 | 40.50 | 40.59 | 40.17 | 40.32 | 166,109 | -0.10(-0.25%) |
Sep 16, 2014 | 39.88 | 40.53 | 39.88 | 40.42 | 176,742 | +0.47(+1.17%) |
Sep 15, 2014 | 39.91 | 40.08 | 39.84 | 39.96 | 155,563 | +0.09(+0.23%) |
Sep 12, 2014 | 40.48 | 40.48 | 39.77 | 39.87 | 228,115 | -0.76(-1.87%) |
Sep 11, 2014 | 40.26 | 40.64 | 40.23 | 40.63 | 164,936 | +0.33(+0.83%) |
Sep 10, 2014 | 40.42 | 40.51 | 40.17 | 40.29 | 187,269 | -0.15(-0.37%) |
Sep 09, 2014 | 40.84 | 40.84 | 40.41 | 40.44 | 168,952 | -0.48(-1.17%) |
Sep 08, 2014 | 41.10 | 41.10 | 40.75 | 40.92 | 374,111 | -0.23(-0.56%) |
Sep 05, 2014 | 40.79 | 41.16 | 40.72 | 41.15 | 128,943 | +0.48(+1.19%) |
Sep 04, 2014 | 40.65 | 40.75 | 40.48 | 40.67 | 165,914 | -0.02(-0.06%) |
Sep 03, 2014 | 40.57 | 40.83 | 40.57 | 40.69 | 245,411 | +0.21(+0.52%) |
Sep 02, 2014 | 40.86 | 40.90 | 40.30 | 40.48 | 11,942,945 | -0.40(-0.97%) |
Aug 29, 2014 | 40.66 | 40.88 | 40.88 | 40.88 | 196,409 | +0.29(+0.72%) |
Aug 28, 2014 | 40.26 | 40.59 | 40.26 | 40.59 | 220,818 | +0.24(+0.59%) |
Aug 27, 2014 | 39.95 | 40.35 | 39.95 | 40.35 | 173,248 | +0.43(+1.07%) |
Aug 26, 2014 | 40.35 | 40.46 | 39.91 | 39.92 | 189,843 | -0.41(-1.01%) |
Aug 25, 2014 | 40.19 | 40.44 | 40.19 | 40.33 | 198,661 | +0.24(+0.59%) |
Aug 22, 2014 | 40.26 | 40.34 | 39.91 | 40.09 | 220,938 | -0.10(-0.25%) |
Aug 21, 2014 | 40.15 | 40.38 | 40.09 | 40.20 | 232,704 | +0.08(+0.21%) |
Aug 20, 2014 | 39.96 | 40.13 | 39.87 | 40.11 | 187,882 | +0.10(+0.24%) |
Aug 19, 2014 | 39.57 | 40.02 | 39.57 | 40.02 | 279,349 | +0.49(+1.23%) |
Aug 18, 2014 | 39.71 | 39.79 | 39.47 | 39.53 | 343,248 | -0.06(-0.15%) |
Aug 15, 2014 | 39.53 | 39.62 | 39.41 | 39.59 | 262,219 | +0.13(+0.33%) |
Aug 14, 2014 | 39.10 | 39.46 | 39.03 | 39.46 | 196,420 | +0.40(+1.03%) |
Aug 13, 2014 | 38.92 | 39.16 | 38.84 | 39.05 | 270,720 | +0.17(+0.44%) |
Aug 12, 2014 | 38.90 | 39.06 | 38.82 | 38.88 | 318,906 | -0.02(-0.05%) |
Aug 11, 2014 | 39.14 | 39.19 | 38.87 | 38.90 | 323,239 | -0.13(-0.33%) |
Aug 08, 2014 | 38.38 | 38.93 | 38.38 | 39.03 | 805,728 | +0.76(+1.98%) |
Aug 07, 2014 | 38.02 | 38.41 | 38.02 | 38.27 | 783,950 | +0.38(+1.00%) |
Aug 06, 2014 | 38.27 | 38.27 | 37.81 | 37.89 | 806,826 | -0.43(-1.13%) |
Aug 05, 2014 | 38.72 | 38.85 | 38.20 | 38.32 | 530,091 | -0.42(-1.09%) |
Aug 04, 2014 | 38.99 | 39.02 | 38.16 | 38.75 | 18,448,564 | -0.24(-0.61%) |