Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.85 | 43.11 | 42.71 | 42.95 | 1,122,439 | +0.03(+0.07%) |
Oct 30, 2014 | 42.69 | 43.08 | 42.63 | 42.92 | 961,939 | +0.27(+0.64%) |
Oct 29, 2014 | 43.18 | 43.18 | 42.30 | 42.65 | 1,040,915 | -0.28(-0.65%) |
Oct 28, 2014 | 42.69 | 42.97 | 42.66 | 42.92 | 1,074,074 | +0.49(+1.15%) |
Oct 27, 2014 | 42.40 | 42.48 | 42.62 | 42.43 | 1,045,379 | -0.18(-0.42%) |
Oct 24, 2014 | 42.63 | 42.86 | 42.51 | 42.62 | 1,226,623 | +0.14(+0.33%) |
Oct 23, 2014 | 42.39 | 42.66 | 42.29 | 42.48 | 1,503,756 | +0.31(+0.74%) |
Oct 22, 2014 | 42.52 | 42.55 | 42.03 | 42.16 | 1,855,051 | -0.42(-1.00%) |
Oct 21, 2014 | 42.36 | 42.69 | 42.15 | 42.59 | 1,449,233 | +0.64(+1.54%) |
Oct 20, 2014 | 41.91 | 42.06 | 41.74 | 41.94 | 1,116,172 | +0.19(+0.46%) |
Oct 17, 2014 | 41.55 | 41.88 | 41.32 | 41.75 | 1,429,390 | +0.73(+1.78%) |
Oct 16, 2014 | 39.94 | 41.61 | 39.66 | 41.02 | 2,291,123 | +0.05(+0.13%) |
Oct 15, 2014 | 41.29 | 41.53 | 40.11 | 40.97 | 2,413,171 | -0.65(-1.56%) |
Oct 14, 2014 | 42.11 | 42.31 | 41.52 | 41.62 | 1,652,800 | -0.51(-1.20%) |
Oct 13, 2014 | 42.52 | 42.74 | 42.09 | 42.13 | 737,379 | -0.23(-0.55%) |
Oct 10, 2014 | 42.89 | 43.01 | 42.35 | 42.36 | 1,267,814 | -0.78(-1.80%) |
Oct 09, 2014 | 43.48 | 43.69 | 42.81 | 43.14 | 1,488,900 | -0.40(-0.92%) |
Oct 08, 2014 | 42.68 | 43.62 | 42.53 | 43.54 | 1,028,678 | +0.98(+2.30%) |
Oct 07, 2014 | 42.72 | 43.06 | 42.49 | 42.56 | 1,021,945 | -0.41(-0.96%) |
Oct 06, 2014 | 42.80 | 43.20 | 42.75 | 42.97 | 920,433 | +0.51(+1.21%) |
Oct 03, 2014 | 42.46 | 42.66 | 42.36 | 42.46 | 1,165,398 | -0.14(-0.34%) |
Oct 02, 2014 | 42.62 | 42.73 | 41.99 | 42.60 | 1,171,270 | -0.05(-0.13%) |
Oct 01, 2014 | 42.77 | 42.88 | 42.48 | 42.65 | 1,069,728 | -0.01(-0.01%) |
Sep 30, 2014 | 42.43 | 42.99 | 42.24 | 42.66 | 1,216,704 | +0.07(+0.15%) |
Sep 29, 2014 | 42.82 | 42.84 | 42.37 | 42.59 | 1,142,207 | -0.42(-0.99%) |
Sep 26, 2014 | 42.78 | 43.27 | 42.52 | 43.02 | 1,001,630 | +0.17(+0.39%) |
Sep 25, 2014 | 43.54 | 43.56 | 42.74 | 42.85 | 1,555,880 | -0.98(-2.23%) |
Sep 24, 2014 | 43.81 | 43.96 | 43.42 | 43.83 | 1,249,484 | -0.14(-0.33%) |
Sep 23, 2014 | 44.10 | 44.33 | 43.85 | 43.97 | 517,568 | -0.20(-0.46%) |
Sep 22, 2014 | 44.48 | 44.59 | 44.09 | 44.18 | 990,605 | -0.53(-1.19%) |
Sep 19, 2014 | 45.42 | 45.42 | 44.58 | 44.71 | 1,058,597 | -0.61(-1.34%) |
Sep 18, 2014 | 44.99 | 45.35 | 44.96 | 45.32 | 760,552 | +0.57(+1.28%) |
Sep 17, 2014 | 44.92 | 45.08 | 44.71 | 44.74 | 641,256 | -0.05(-0.11%) |
Sep 16, 2014 | 44.37 | 44.96 | 44.36 | 44.79 | 908,553 | +0.51(+1.15%) |
Sep 15, 2014 | 44.21 | 44.44 | 44.06 | 44.28 | 589,419 | +0.07(+0.16%) |
Sep 12, 2014 | 44.18 | 44.39 | 44.04 | 44.21 | 1,453,611 | -0.03(-0.07%) |
Sep 11, 2014 | 44.08 | 44.52 | 44.04 | 44.24 | 668,972 | -0.10(-0.23%) |
Sep 10, 2014 | 44.19 | 44.37 | 44.07 | 44.34 | 450,127 | +0.16(+0.35%) |
Sep 09, 2014 | 43.85 | 44.31 | 43.66 | 44.19 | 770,288 | +0.21(+0.49%) |
Sep 08, 2014 | 44.17 | 44.25 | 43.82 | 43.97 | 573,619 | -0.40(-0.90%) |
Sep 05, 2014 | 44.49 | 44.49 | 44.14 | 44.37 | 543,450 | -0.14(-0.32%) |
Sep 04, 2014 | 44.68 | 44.78 | 44.37 | 44.52 | 610,439 | -0.01(-0.01%) |
Sep 03, 2014 | 44.50 | 44.69 | 44.40 | 44.52 | 1,018,710 | +0.20(+0.46%) |
Sep 02, 2014 | 44.40 | 44.44 | 44.07 | 44.32 | 785,098 | -0.02(-0.05%) |
Aug 29, 2014 | 44.38 | 44.34 | 44.34 | 44.34 | 959,393 | -0.02(-0.04%) |
Aug 28, 2014 | 44.48 | 44.49 | 44.16 | 44.36 | 786,185 | -0.14(-0.31%) |
Aug 27, 2014 | 44.23 | 44.56 | 44.07 | 44.50 | 1,023,335 | +0.52(+1.18%) |
Aug 26, 2014 | 44.19 | 44.21 | 43.80 | 43.98 | 915,388 | -0.04(-0.09%) |
Aug 25, 2014 | 44.09 | 44.32 | 43.90 | 44.02 | 748,611 | -0.05(-0.12%) |
Aug 22, 2014 | 44.75 | 44.78 | 43.91 | 44.07 | 1,048,149 | -0.50(-1.11%) |
Aug 21, 2014 | 44.44 | 44.67 | 44.44 | 44.57 | 1,130,518 | +0.17(+0.39%) |
Aug 20, 2014 | 44.51 | 44.57 | 44.28 | 44.40 | 752,355 | -0.12(-0.27%) |
Aug 19, 2014 | 44.23 | 44.67 | 44.07 | 44.52 | 1,200,776 | +0.41(+0.92%) |
Aug 18, 2014 | 43.92 | 44.36 | 43.85 | 44.11 | 811,464 | +0.32(+0.74%) |
Aug 15, 2014 | 44.11 | 44.18 | 43.31 | 43.79 | 709,475 | -0.13(-0.29%) |
Aug 14, 2014 | 43.57 | 43.97 | 43.57 | 43.91 | 581,238 | +0.42(+0.97%) |
Aug 13, 2014 | 43.57 | 43.63 | 43.38 | 43.49 | 596,676 | -0.02(-0.05%) |
Aug 12, 2014 | 43.43 | 43.58 | 43.21 | 43.51 | 647,729 | +0.11(+0.26%) |
Aug 11, 2014 | 43.01 | 43.48 | 42.93 | 43.40 | 708,316 | +0.42(+0.99%) |
Aug 08, 2014 | 43.14 | 43.22 | 42.85 | 42.98 | 1,311,017 | -0.39(-0.89%) |
Aug 07, 2014 | 43.61 | 43.70 | 43.16 | 43.36 | 627,696 | -0.20(-0.47%) |
Aug 06, 2014 | 43.18 | 43.64 | 43.08 | 43.57 | 726,261 | +0.26(+0.59%) |
Aug 05, 2014 | 43.56 | 43.59 | 43.14 | 43.31 | 874,927 | -0.38(-0.87%) |
Aug 04, 2014 | 43.38 | 43.74 | 43.32 | 43.69 | 352,021 | +0.34(+0.78%) |