Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.77 | 39.90 | 39.01 | 39.11 | 8,399,015 | -0.05(-0.14%) |
Oct 30, 2014 | 38.82 | 39.39 | 38.55 | 39.16 | 5,139,067 | +0.30(+0.78%) |
Oct 29, 2014 | 38.85 | 39.23 | 38.58 | 38.85 | 7,583,600 | +0.12(+0.31%) |
Oct 28, 2014 | 39.00 | 39.02 | 38.45 | 38.73 | 9,206,758 | -0.83(-2.09%) |
Oct 27, 2014 | 39.83 | 39.89 | 39.89 | 39.56 | 6,768,455 | -0.33(-0.83%) |
Oct 24, 2014 | 39.62 | 39.96 | 38.93 | 39.89 | 10,006,886 | +0.40(+1.01%) |
Oct 23, 2014 | 39.38 | 39.96 | 39.20 | 39.49 | 7,248,224 | +0.52(+1.34%) |
Oct 22, 2014 | 39.49 | 39.89 | 38.92 | 38.97 | 5,232,786 | -0.51(-1.30%) |
Oct 21, 2014 | 39.01 | 39.69 | 38.96 | 39.48 | 5,931,882 | +0.89(+2.30%) |
Oct 20, 2014 | 38.01 | 38.70 | 37.96 | 38.60 | 5,454,629 | +0.58(+1.53%) |
Oct 17, 2014 | 38.56 | 38.81 | 37.93 | 38.02 | 6,702,341 | -0.24(-0.64%) |
Oct 16, 2014 | 37.25 | 38.65 | 37.18 | 38.26 | 9,015,372 | +0.39(+1.02%) |
Oct 15, 2014 | 37.60 | 38.36 | 37.09 | 37.87 | 14,493,764 | -0.39(-1.03%) |
Oct 14, 2014 | 37.53 | 38.78 | 37.45 | 38.27 | 8,296,165 | +1.08(+2.89%) |
Oct 13, 2014 | 38.27 | 38.28 | 37.09 | 37.19 | 8,162,778 | -1.14(-2.98%) |
Oct 10, 2014 | 38.20 | 38.78 | 37.81 | 38.33 | 7,191,151 | +0.19(+0.50%) |
Oct 09, 2014 | 39.07 | 39.31 | 38.14 | 38.14 | 7,971,607 | -1.07(-2.73%) |
Oct 08, 2014 | 38.99 | 39.30 | 38.00 | 39.21 | 11,285,700 | +0.42(+1.08%) |
Oct 07, 2014 | 38.96 | 39.70 | 38.67 | 38.79 | 10,288,882 | -0.78(-1.97%) |
Oct 06, 2014 | 40.40 | 40.44 | 39.45 | 39.57 | 5,464,762 | -0.74(-1.83%) |
Oct 03, 2014 | 39.84 | 40.53 | 39.69 | 40.31 | 6,138,016 | +0.85(+2.14%) |
Oct 02, 2014 | 39.18 | 39.65 | 38.72 | 39.46 | 5,443,635 | +0.40(+1.02%) |
Oct 01, 2014 | 39.46 | 39.67 | 38.99 | 39.06 | 6,946,699 | -0.28(-0.72%) |
Sep 30, 2014 | 39.84 | 39.96 | 39.13 | 39.35 | 6,390,939 | -0.50(-1.26%) |
Sep 29, 2014 | 39.93 | 40.11 | 39.78 | 39.85 | 4,642,331 | -0.51(-1.26%) |
Sep 26, 2014 | 39.99 | 40.57 | 39.71 | 40.36 | 5,065,754 | +0.58(+1.46%) |
Sep 25, 2014 | 40.21 | 40.39 | 39.69 | 39.77 | 4,565,084 | -0.51(-1.26%) |
Sep 24, 2014 | 39.78 | 40.32 | 39.65 | 40.28 | 5,204,390 | +0.62(+1.57%) |
Sep 23, 2014 | 39.78 | 40.07 | 39.56 | 39.66 | 4,800,648 | -0.20(-0.51%) |
Sep 22, 2014 | 40.39 | 40.65 | 39.77 | 39.86 | 6,042,772 | -0.78(-1.93%) |
Sep 19, 2014 | 41.24 | 41.25 | 40.49 | 40.65 | 11,877,858 | -0.31(-0.76%) |
Sep 18, 2014 | 41.04 | 41.29 | 40.93 | 40.96 | 5,089,999 | -0.05(-0.12%) |
Sep 17, 2014 | 40.94 | 41.20 | 40.76 | 41.01 | 4,462,208 | +0.26(+0.65%) |
Sep 16, 2014 | 40.34 | 41.09 | 40.28 | 40.74 | 5,802,555 | +0.45(+1.12%) |
Sep 15, 2014 | 40.25 | 40.48 | 39.86 | 40.29 | 5,370,964 | -0.01(-0.03%) |
Sep 12, 2014 | 40.52 | 40.62 | 40.09 | 40.30 | 5,636,000 | -0.16(-0.38%) |
Sep 11, 2014 | 39.97 | 40.66 | 39.90 | 40.46 | 9,410,191 | +0.15(+0.37%) |
Sep 10, 2014 | 40.45 | 40.59 | 40.08 | 40.31 | 5,961,592 | -0.35(-0.86%) |
Sep 09, 2014 | 40.85 | 40.98 | 40.52 | 40.66 | 4,537,417 | -0.14(-0.35%) |
Sep 08, 2014 | 41.62 | 41.67 | 40.57 | 40.80 | 7,252,102 | -0.80(-1.92%) |
Sep 05, 2014 | 41.65 | 41.67 | 41.14 | 41.60 | 7,671,600 | -0.40(-0.96%) |
Sep 04, 2014 | 41.61 | 42.37 | 41.59 | 42.00 | 7,948,649 | +0.50(+1.20%) |
Sep 03, 2014 | 41.86 | 41.88 | 41.32 | 41.50 | 7,136,008 | -0.36(-0.85%) |
Sep 02, 2014 | 41.96 | 42.20 | 41.71 | 41.86 | 7,883,859 | -0.05(-0.11%) |
Aug 29, 2014 | 41.99 | 41.91 | 41.91 | 41.91 | 4,943,537 | -0.05(-0.11%) |
Aug 28, 2014 | 41.75 | 42.10 | 41.60 | 41.96 | 4,608,918 | -0.15(-0.35%) |
Aug 27, 2014 | 42.32 | 42.45 | 41.55 | 42.10 | 7,596,390 | -0.01(-0.02%) |
Aug 26, 2014 | 41.89 | 42.32 | 41.73 | 42.11 | 4,891,911 | +0.16(+0.38%) |
Aug 25, 2014 | 41.71 | 42.07 | 41.40 | 41.95 | 6,677,560 | +0.39(+0.94%) |
Aug 22, 2014 | 41.02 | 41.77 | 40.97 | 41.56 | 8,666,589 | +0.72(+1.76%) |
Aug 21, 2014 | 40.41 | 40.88 | 40.35 | 40.84 | 5,986,732 | +0.41(+1.02%) |
Aug 20, 2014 | 39.59 | 40.75 | 39.66 | 40.43 | 7,993,412 | +0.77(+1.93%) |
Aug 19, 2014 | 39.27 | 39.81 | 39.22 | 39.66 | 5,328,995 | +0.61(+1.57%) |
Aug 18, 2014 | 38.97 | 39.12 | 38.75 | 39.05 | 4,382,459 | +0.40(+1.03%) |
Aug 15, 2014 | 38.98 | 38.98 | 38.36 | 38.65 | 6,627,270 | -0.26(-0.67%) |
Aug 14, 2014 | 38.09 | 38.94 | 38.03 | 38.91 | 12,792,517 | +0.92(+2.43%) |
Aug 13, 2014 | 38.15 | 38.85 | 37.55 | 37.99 | 27,424,972 | -2.21(-5.51%) |
Aug 12, 2014 | 40.36 | 40.76 | 40.13 | 40.21 | 8,013,731 | -0.24(-0.60%) |
Aug 11, 2014 | 40.71 | 41.04 | 40.23 | 40.45 | 6,536,685 | -0.06(-0.15%) |
Aug 08, 2014 | 39.34 | 40.45 | 39.24 | 40.51 | 6,166,511 | +0.97(+2.45%) |
Aug 07, 2014 | 39.95 | 40.14 | 39.34 | 39.54 | 4,570,498 | -0.03(-0.07%) |
Aug 06, 2014 | 38.95 | 39.92 | 38.81 | 39.57 | 7,911,397 | +0.79(+2.03%) |
Aug 05, 2014 | 39.08 | 39.14 | 38.57 | 38.78 | 5,077,051 | -0.63(-1.60%) |
Aug 04, 2014 | 39.13 | 39.56 | 38.94 | 39.41 | 4,928,142 | +0.46(+1.19%) |