Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.24 | 40.36 | 39.89 | 40.12 | 3,974,719 | +0.28(+0.70%) |
Oct 30, 2014 | 39.17 | 40.01 | 39.15 | 39.84 | 3,371,879 | +0.67(+1.72%) |
Oct 29, 2014 | 39.70 | 39.80 | 38.14 | 39.17 | 6,042,393 | -0.57(-1.43%) |
Oct 28, 2014 | 39.66 | 39.74 | 39.42 | 39.74 | 1,695,112 | +0.25(+0.62%) |
Oct 27, 2014 | 39.38 | 39.57 | 39.36 | 39.49 | 1,300,075 | +0.13(+0.33%) |
Oct 24, 2014 | 39.39 | 39.43 | 39.18 | 39.36 | 1,328,646 | +0.06(+0.15%) |
Oct 23, 2014 | 39.10 | 39.45 | 39.07 | 39.30 | 1,936,222 | +0.57(+1.48%) |
Oct 22, 2014 | 38.90 | 39.01 | 38.72 | 38.73 | 2,309,899 | -0.06(-0.15%) |
Oct 21, 2014 | 38.35 | 38.81 | 38.29 | 38.78 | 2,172,827 | +0.50(+1.31%) |
Oct 20, 2014 | 38.19 | 38.33 | 38.19 | 38.28 | 2,093,670 | -0.06(-0.15%) |
Oct 17, 2014 | 38.19 | 38.46 | 38.01 | 38.34 | 2,771,815 | +0.35(+0.93%) |
Oct 16, 2014 | 37.47 | 37.95 | 37.46 | 37.99 | 3,509,739 | +0.01(+0.02%) |
Oct 15, 2014 | 37.75 | 38.15 | 37.34 | 37.98 | 3,848,428 | -0.17(-0.45%) |
Oct 14, 2014 | 38.40 | 38.65 | 38.02 | 38.15 | 3,942,253 | -0.12(-0.32%) |
Oct 13, 2014 | 38.43 | 38.68 | 38.27 | 38.28 | 2,640,721 | -0.15(-0.38%) |
Oct 10, 2014 | 38.54 | 38.88 | 38.41 | 38.42 | 3,289,494 | -0.08(-0.21%) |
Oct 09, 2014 | 39.05 | 39.15 | 38.44 | 38.51 | 1,785,009 | -0.54(-1.39%) |
Oct 08, 2014 | 38.35 | 39.06 | 38.26 | 39.05 | 1,945,715 | +0.70(+1.82%) |
Oct 07, 2014 | 38.86 | 38.87 | 38.34 | 38.35 | 2,201,988 | -0.64(-1.64%) |
Oct 06, 2014 | 39.10 | 39.22 | 38.82 | 38.99 | 1,267,449 | -0.07(-0.19%) |
Oct 03, 2014 | 38.89 | 39.08 | 38.78 | 39.06 | 1,946,176 | +0.39(+1.02%) |
Oct 02, 2014 | 38.70 | 38.96 | 38.55 | 38.67 | 1,972,708 | -0.02(-0.06%) |
Oct 01, 2014 | 39.10 | 39.10 | 38.62 | 38.69 | 2,206,269 | -0.31(-0.80%) |
Sep 30, 2014 | 38.95 | 39.13 | 38.82 | 39.01 | 1,849,644 | +0.11(+0.27%) |
Sep 29, 2014 | 38.72 | 39.01 | 38.66 | 38.90 | 2,005,269 | +0.18(+0.47%) |
Sep 26, 2014 | 38.47 | 38.82 | 38.42 | 38.72 | 1,563,046 | +0.23(+0.60%) |
Sep 25, 2014 | 38.79 | 38.90 | 38.47 | 38.49 | 1,644,206 | -0.42(-1.08%) |
Sep 24, 2014 | 38.60 | 38.95 | 38.51 | 38.91 | 1,413,164 | +0.40(+1.04%) |
Sep 23, 2014 | 38.65 | 38.81 | 38.50 | 38.51 | 1,880,225 | -0.16(-0.40%) |
Sep 22, 2014 | 38.77 | 38.87 | 38.63 | 38.66 | 1,449,650 | -0.20(-0.51%) |
Sep 19, 2014 | 39.12 | 39.14 | 38.81 | 38.86 | 2,194,934 | -0.04(-0.11%) |
Sep 18, 2014 | 38.87 | 38.98 | 38.71 | 38.90 | 1,662,482 | +0.03(+0.08%) |
Sep 17, 2014 | 38.78 | 39.02 | 38.74 | 38.87 | 1,531,422 | +0.09(+0.23%) |
Sep 16, 2014 | 38.69 | 38.83 | 38.47 | 38.78 | 1,149,594 | +0.11(+0.28%) |
Sep 15, 2014 | 38.48 | 38.82 | 38.36 | 38.67 | 1,363,773 | +0.26(+0.68%) |
Sep 12, 2014 | 38.83 | 38.88 | 38.17 | 38.41 | 2,426,422 | -0.33(-0.85%) |
Sep 11, 2014 | 38.67 | 38.81 | 38.60 | 38.74 | 1,112,704 | -0.08(-0.21%) |
Sep 10, 2014 | 38.56 | 38.92 | 38.56 | 38.82 | 1,563,051 | +0.24(+0.62%) |
Sep 09, 2014 | 38.65 | 38.75 | 38.55 | 38.58 | 1,104,946 | -0.13(-0.34%) |
Sep 08, 2014 | 38.61 | 38.77 | 38.54 | 38.71 | 1,540,010 | +0.11(+0.30%) |
Sep 05, 2014 | 38.45 | 38.72 | 38.42 | 38.60 | 2,708,335 | +0.14(+0.36%) |
Sep 04, 2014 | 38.51 | 38.74 | 38.30 | 38.46 | 1,817,068 | -0.05(-0.13%) |
Sep 03, 2014 | 38.57 | 38.65 | 38.42 | 38.51 | 1,860,770 | +0.03(+0.07%) |
Sep 02, 2014 | 38.24 | 38.47 | 38.14 | 38.48 | 1,863,900 | +0.24(+0.62%) |
Aug 29, 2014 | 38.14 | 38.24 | 38.24 | 38.24 | 1,495,531 | +0.12(+0.32%) |
Aug 28, 2014 | 38.09 | 38.25 | 38.04 | 38.12 | 1,623,526 | -0.11(-0.30%) |
Aug 27, 2014 | 38.14 | 38.55 | 38.11 | 38.23 | 2,901,039 | +0.32(+0.84%) |
Aug 26, 2014 | 37.88 | 38.05 | 37.85 | 37.92 | 1,201,282 | +0.07(+0.17%) |
Aug 25, 2014 | 37.83 | 38.01 | 37.77 | 37.85 | 1,660,776 | +0.05(+0.13%) |
Aug 22, 2014 | 38.02 | 38.06 | 37.77 | 37.80 | 1,408,217 | -0.22(-0.58%) |
Aug 21, 2014 | 37.97 | 38.20 | 37.97 | 38.02 | 1,626,711 | +0.02(+0.04%) |
Aug 20, 2014 | 37.70 | 38.02 | 37.62 | 38.00 | 1,690,830 | +0.28(+0.76%) |
Aug 19, 2014 | 37.60 | 37.80 | 37.52 | 37.72 | 1,163,242 | +0.20(+0.52%) |
Aug 18, 2014 | 37.44 | 37.57 | 37.35 | 37.52 | 1,676,565 | +0.22(+0.59%) |
Aug 15, 2014 | 37.37 | 37.51 | 37.06 | 37.30 | 1,954,749 | -0.02(-0.07%) |
Aug 14, 2014 | 37.19 | 37.36 | 37.13 | 37.33 | 1,046,707 | +0.12(+0.33%) |
Aug 13, 2014 | 37.17 | 37.41 | 37.12 | 37.21 | 1,669,359 | +0.18(+0.48%) |
Aug 12, 2014 | 36.83 | 37.07 | 36.82 | 37.03 | 1,880,690 | +0.16(+0.44%) |
Aug 11, 2014 | 36.78 | 37.12 | 36.67 | 36.87 | 1,860,618 | +0.08(+0.22%) |
Aug 08, 2014 | 35.91 | 36.73 | 35.84 | 36.78 | 2,047,322 | +0.92(+2.57%) |
Aug 07, 2014 | 36.15 | 36.27 | 35.80 | 35.86 | 2,108,671 | -0.15(-0.41%) |
Aug 06, 2014 | 36.06 | 36.24 | 35.92 | 36.01 | 1,990,365 | -0.22(-0.61%) |
Aug 05, 2014 | 36.25 | 36.49 | 36.09 | 36.23 | 3,541,276 | -0.04(-0.11%) |
Aug 04, 2014 | 36.15 | 36.38 | 36.01 | 36.27 | 2,281,451 | +0.11(+0.32%) |