Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.41 | 43.60 | 42.18 | 43.55 | 4,398,155 | +2.02(+4.87%) |
Oct 30, 2014 | 41.54 | 41.92 | 40.33 | 41.53 | 8,824,882 | -1.90(-4.38%) |
Oct 29, 2014 | 43.82 | 43.93 | 43.06 | 43.43 | 2,420,158 | -0.20(-0.45%) |
Oct 28, 2014 | 42.48 | 43.73 | 42.32 | 43.63 | 1,652,578 | +1.41(+3.35%) |
Oct 27, 2014 | 42.69 | 43.00 | 43.00 | 42.22 | 2,128,136 | -0.79(-1.83%) |
Oct 24, 2014 | 43.33 | 43.33 | 42.57 | 43.00 | 2,203,900 | -0.17(-0.39%) |
Oct 23, 2014 | 42.91 | 43.65 | 42.77 | 43.17 | 2,311,249 | +0.61(+1.44%) |
Oct 22, 2014 | 43.17 | 43.25 | 42.46 | 42.56 | 1,970,697 | -0.55(-1.28%) |
Oct 21, 2014 | 42.16 | 43.11 | 42.00 | 43.11 | 1,921,856 | +1.41(+3.39%) |
Oct 20, 2014 | 41.80 | 41.88 | 41.44 | 41.70 | 1,564,699 | -0.30(-0.71%) |
Oct 17, 2014 | 42.43 | 43.38 | 41.77 | 41.99 | 4,028,264 | +0.35(+0.84%) |
Oct 16, 2014 | 39.19 | 42.23 | 39.18 | 41.64 | 4,661,236 | +1.66(+4.15%) |
Oct 15, 2014 | 40.01 | 40.28 | 38.86 | 39.99 | 4,547,169 | -0.07(-0.17%) |
Oct 14, 2014 | 39.25 | 40.43 | 38.88 | 40.05 | 4,681,348 | +1.68(+4.38%) |
Oct 13, 2014 | 39.70 | 40.06 | 38.36 | 38.37 | 3,479,249 | -1.24(-3.12%) |
Oct 10, 2014 | 39.18 | 40.06 | 39.05 | 39.61 | 4,881,340 | +0.34(+0.86%) |
Oct 09, 2014 | 40.77 | 40.86 | 39.12 | 39.28 | 2,936,617 | -1.57(-3.85%) |
Oct 08, 2014 | 40.01 | 40.90 | 39.77 | 40.85 | 3,207,976 | +0.73(+1.83%) |
Oct 07, 2014 | 41.08 | 41.21 | 40.12 | 40.12 | 2,027,607 | -1.18(-2.85%) |
Oct 06, 2014 | 41.81 | 41.88 | 41.28 | 41.29 | 2,506,322 | -0.15(-0.37%) |
Oct 03, 2014 | 41.61 | 41.82 | 41.23 | 41.44 | 3,218,015 | +0.18(+0.43%) |
Oct 02, 2014 | 40.79 | 41.50 | 40.72 | 41.27 | 3,533,377 | +0.53(+1.29%) |
Oct 01, 2014 | 40.12 | 41.09 | 39.87 | 40.74 | 4,320,712 | +0.56(+1.39%) |
Sep 30, 2014 | 41.48 | 41.48 | 39.41 | 40.18 | 7,047,699 | -1.30(-3.13%) |
Sep 29, 2014 | 42.61 | 42.61 | 41.46 | 41.48 | 3,876,065 | -1.54(-3.57%) |
Sep 26, 2014 | 43.07 | 43.35 | 42.87 | 43.02 | 1,897,314 | +0.00(+0.00%) |
Sep 25, 2014 | 43.40 | 43.74 | 42.90 | 43.02 | 2,369,535 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.52 | 42.54 | 43.41 | 2,474,016 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.68 | 42.95 | 43.02 | 1,747,102 | -0.40(-0.93%) |
Sep 22, 2014 | 44.03 | 44.08 | 43.31 | 43.42 | 2,160,093 | -0.73(-1.64%) |
Sep 19, 2014 | 44.78 | 44.82 | 44.10 | 44.15 | 2,339,728 | -0.41(-0.93%) |
Sep 18, 2014 | 44.21 | 44.71 | 44.16 | 44.56 | 2,274,710 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.08 | 44.00 | 44.14 | 2,999,368 | -0.43(-0.96%) |
Sep 16, 2014 | 44.58 | 44.86 | 44.28 | 44.57 | 3,039,548 | -0.26(-0.58%) |
Sep 15, 2014 | 45.88 | 46.17 | 44.81 | 44.83 | 2,272,423 | -1.15(-2.51%) |
Sep 12, 2014 | 46.64 | 46.78 | 45.79 | 45.98 | 1,384,171 | -0.76(-1.62%) |
Sep 11, 2014 | 46.54 | 46.81 | 46.30 | 46.74 | 1,214,967 | -0.11(-0.24%) |
Sep 10, 2014 | 47.20 | 47.39 | 46.79 | 46.85 | 1,343,677 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.82 | 47.14 | 47.22 | 1,520,661 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.35 | 47.45 | 47.76 | 1,611,285 | -0.50(-1.04%) |
Sep 05, 2014 | 48.07 | 48.30 | 47.56 | 48.27 | 1,349,520 | +0.11(+0.22%) |
Sep 04, 2014 | 47.95 | 48.58 | 47.95 | 48.16 | 1,310,590 | +0.21(+0.45%) |
Sep 03, 2014 | 48.18 | 48.27 | 47.88 | 47.95 | 1,449,031 | +0.06(+0.13%) |
Sep 02, 2014 | 47.53 | 48.09 | 47.38 | 47.88 | 1,264,363 | +0.38(+0.80%) |
Aug 29, 2014 | 47.58 | 47.50 | 47.50 | 47.50 | 1,036,499 | +0.18(+0.39%) |
Aug 28, 2014 | 47.05 | 47.51 | 46.84 | 47.32 | 1,132,171 | +0.08(+0.18%) |
Aug 27, 2014 | 47.30 | 47.41 | 46.96 | 47.23 | 635,616 | +0.11(+0.24%) |
Aug 26, 2014 | 47.72 | 47.75 | 47.09 | 47.12 | 975,117 | -0.45(-0.95%) |
Aug 25, 2014 | 47.81 | 47.99 | 47.46 | 47.57 | 827,232 | +0.14(+0.29%) |
Aug 22, 2014 | 47.64 | 47.66 | 47.18 | 47.43 | 1,229,361 | -0.37(-0.77%) |
Aug 21, 2014 | 48.70 | 48.71 | 47.79 | 47.80 | 1,214,592 | -0.77(-1.59%) |
Aug 20, 2014 | 47.87 | 48.78 | 47.87 | 48.57 | 1,242,092 | +0.63(+1.32%) |
Aug 19, 2014 | 47.78 | 47.99 | 47.47 | 47.94 | 969,750 | +0.36(+0.75%) |
Aug 18, 2014 | 47.75 | 47.87 | 47.43 | 47.58 | 1,101,724 | +0.20(+0.42%) |
Aug 15, 2014 | 47.83 | 47.92 | 47.01 | 47.38 | 1,117,075 | -0.20(-0.42%) |
Aug 14, 2014 | 47.32 | 47.62 | 47.09 | 47.58 | 913,512 | +0.14(+0.31%) |
Aug 13, 2014 | 47.32 | 47.52 | 46.87 | 47.43 | 1,188,515 | +0.43(+0.92%) |
Aug 12, 2014 | 47.02 | 47.36 | 46.78 | 47.00 | 823,329 | -0.14(-0.29%) |
Aug 11, 2014 | 47.23 | 47.44 | 47.10 | 47.14 | 1,073,951 | -0.06(-0.13%) |
Aug 08, 2014 | 46.39 | 47.13 | 46.35 | 47.20 | 1,604,874 | +0.88(+1.91%) |
Aug 07, 2014 | 46.71 | 47.02 | 46.13 | 46.31 | 2,059,040 | -0.02(-0.03%) |
Aug 06, 2014 | 46.46 | 46.78 | 46.31 | 46.33 | 1,810,702 | -0.46(-0.99%) |
Aug 05, 2014 | 46.89 | 47.42 | 46.73 | 46.79 | 2,077,040 | -0.48(-1.02%) |
Aug 04, 2014 | 46.69 | 47.38 | 46.50 | 47.27 | 1,596,345 | +0.85(+1.82%) |