Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.78 | 40.85 | 39.91 | 40.01 | 1,569,748 | -0.40(-0.98%) |
Oct 30, 2014 | 40.14 | 40.59 | 40.00 | 40.41 | 711,678 | +0.16(+0.39%) |
Oct 29, 2014 | 40.72 | 40.72 | 39.79 | 40.25 | 982,605 | -0.55(-1.36%) |
Oct 28, 2014 | 40.09 | 40.84 | 39.69 | 40.80 | 1,308,259 | +0.77(+1.93%) |
Oct 27, 2014 | 39.60 | 40.16 | 39.69 | 40.03 | 1,509,171 | +0.34(+0.86%) |
Oct 24, 2014 | 38.71 | 40.32 | 38.71 | 39.69 | 2,083,436 | +0.98(+2.52%) |
Oct 23, 2014 | 38.89 | 39.93 | 38.40 | 38.71 | 5,680,586 | -2.45(-5.96%) |
Oct 22, 2014 | 40.94 | 41.49 | 40.92 | 41.17 | 1,529,559 | +0.21(+0.52%) |
Oct 21, 2014 | 41.18 | 41.28 | 40.72 | 40.95 | 1,079,655 | -0.18(-0.45%) |
Oct 20, 2014 | 39.60 | 41.20 | 39.60 | 41.14 | 1,245,824 | +1.34(+3.36%) |
Oct 17, 2014 | 39.75 | 40.00 | 39.63 | 39.80 | 1,082,243 | +0.45(+1.14%) |
Oct 16, 2014 | 39.12 | 39.71 | 38.66 | 39.35 | 1,978,722 | -0.26(-0.64%) |
Oct 15, 2014 | 39.35 | 39.85 | 38.68 | 39.61 | 1,058,934 | -0.08(-0.20%) |
Oct 14, 2014 | 39.41 | 40.23 | 39.17 | 39.69 | 1,042,865 | +0.53(+1.35%) |
Oct 13, 2014 | 39.48 | 39.81 | 38.91 | 39.16 | 964,156 | -0.45(-1.13%) |
Oct 10, 2014 | 39.66 | 40.35 | 39.41 | 39.61 | 1,402,844 | -0.05(-0.13%) |
Oct 09, 2014 | 39.37 | 39.88 | 39.27 | 39.66 | 1,778,342 | +0.31(+0.78%) |
Oct 08, 2014 | 38.53 | 39.39 | 38.53 | 39.35 | 978,832 | +0.84(+2.17%) |
Oct 07, 2014 | 38.85 | 39.11 | 38.45 | 38.52 | 1,544,076 | -1.04(-2.62%) |
Oct 06, 2014 | 39.22 | 39.66 | 39.09 | 39.56 | 1,076,732 | +0.42(+1.07%) |
Oct 03, 2014 | 38.67 | 39.25 | 38.64 | 39.14 | 977,684 | +0.69(+1.80%) |
Oct 02, 2014 | 39.06 | 39.20 | 38.36 | 38.45 | 1,558,052 | -0.67(-1.71%) |
Oct 01, 2014 | 39.31 | 39.47 | 39.02 | 39.12 | 960,954 | -0.32(-0.80%) |
Sep 30, 2014 | 39.82 | 39.92 | 39.41 | 39.43 | 988,302 | -0.28(-0.71%) |
Sep 29, 2014 | 39.06 | 39.87 | 38.99 | 39.71 | 1,167,358 | +0.50(+1.28%) |
Sep 26, 2014 | 38.88 | 39.77 | 38.80 | 39.21 | 1,327,051 | +0.40(+1.02%) |
Sep 25, 2014 | 39.03 | 39.23 | 38.79 | 38.82 | 1,133,530 | -0.32(-0.81%) |
Sep 24, 2014 | 38.46 | 39.15 | 38.40 | 39.13 | 1,542,642 | +0.68(+1.76%) |
Sep 23, 2014 | 38.84 | 38.96 | 38.45 | 38.46 | 1,076,153 | -0.47(-1.20%) |
Sep 22, 2014 | 39.67 | 39.72 | 38.89 | 38.92 | 1,252,912 | -0.87(-2.19%) |
Sep 19, 2014 | 40.18 | 40.61 | 39.78 | 39.79 | 1,446,359 | -0.36(-0.90%) |
Sep 18, 2014 | 41.40 | 41.48 | 40.05 | 40.15 | 4,337,133 | -1.00(-2.44%) |
Sep 17, 2014 | 40.47 | 41.43 | 39.90 | 41.16 | 3,476,018 | -0.51(-1.22%) |
Sep 16, 2014 | 41.79 | 42.18 | 41.31 | 41.67 | 2,036,591 | -0.12(-0.29%) |
Sep 15, 2014 | 41.44 | 41.93 | 41.26 | 41.79 | 1,351,529 | +0.26(+0.61%) |
Sep 12, 2014 | 41.33 | 41.56 | 41.15 | 41.53 | 1,204,475 | +0.26(+0.64%) |
Sep 11, 2014 | 40.77 | 41.45 | 40.67 | 41.27 | 1,080,494 | +0.34(+0.84%) |
Sep 10, 2014 | 40.78 | 41.09 | 40.65 | 40.93 | 1,073,998 | -0.26(-0.64%) |
Sep 09, 2014 | 40.69 | 41.25 | 40.48 | 41.19 | 1,715,345 | +0.40(+0.99%) |
Sep 08, 2014 | 40.35 | 40.90 | 40.30 | 40.79 | 1,677,639 | +0.31(+0.76%) |
Sep 05, 2014 | 39.68 | 40.51 | 39.39 | 40.48 | 1,509,008 | +0.67(+1.68%) |
Sep 04, 2014 | 39.23 | 39.83 | 39.15 | 39.81 | 1,378,419 | +0.70(+1.78%) |
Sep 03, 2014 | 38.87 | 39.39 | 38.79 | 39.12 | 1,450,213 | +0.44(+1.14%) |
Sep 02, 2014 | 38.69 | 38.83 | 38.37 | 38.68 | 1,260,225 | +0.37(+0.96%) |
Aug 29, 2014 | 38.31 | 38.31 | 38.31 | 38.31 | 744,608 | -0.03(-0.07%) |
Aug 28, 2014 | 38.31 | 38.48 | 38.20 | 38.33 | 592,228 | -0.02(-0.05%) |
Aug 27, 2014 | 38.51 | 38.51 | 38.28 | 38.35 | 891,461 | -0.18(-0.48%) |
Aug 26, 2014 | 38.68 | 38.72 | 38.38 | 38.53 | 878,173 | -0.18(-0.48%) |
Aug 25, 2014 | 38.82 | 39.05 | 38.36 | 38.72 | 1,522,863 | +0.23(+0.59%) |
Aug 22, 2014 | 38.86 | 39.00 | 38.48 | 38.49 | 1,060,679 | -0.43(-1.11%) |
Aug 21, 2014 | 39.12 | 39.22 | 38.89 | 38.92 | 1,607,905 | -0.15(-0.38%) |
Aug 20, 2014 | 39.20 | 39.33 | 38.70 | 39.07 | 1,633,943 | +0.52(+1.34%) |
Aug 19, 2014 | 38.58 | 38.84 | 38.47 | 38.56 | 1,296,940 | +0.35(+0.92%) |
Aug 18, 2014 | 38.11 | 38.46 | 38.05 | 38.20 | 722,555 | +0.19(+0.51%) |
Aug 15, 2014 | 38.23 | 38.29 | 37.87 | 38.01 | 1,024,995 | -0.10(-0.25%) |
Aug 14, 2014 | 38.56 | 38.69 | 37.92 | 38.11 | 927,189 | -0.35(-0.91%) |
Aug 13, 2014 | 38.44 | 38.84 | 38.26 | 38.46 | 1,174,313 | +0.18(+0.48%) |
Aug 12, 2014 | 38.20 | 38.41 | 38.12 | 38.27 | 679,677 | -0.12(-0.32%) |
Aug 11, 2014 | 38.30 | 38.52 | 38.05 | 38.40 | 822,646 | +0.23(+0.60%) |
Aug 08, 2014 | 38.07 | 38.35 | 37.99 | 38.17 | 995,051 | +0.12(+0.32%) |
Aug 07, 2014 | 38.23 | 38.56 | 37.97 | 38.05 | 856,800 | -0.03(-0.07%) |
Aug 06, 2014 | 37.79 | 38.16 | 37.73 | 38.07 | 735,981 | +0.04(+0.09%) |
Aug 05, 2014 | 37.85 | 38.15 | 37.71 | 38.04 | 950,815 | +0.04(+0.12%) |
Aug 04, 2014 | 37.66 | 38.03 | 37.64 | 37.99 | 745,617 | +0.26(+0.70%) |