Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.47 | 43.64 | 42.38 | 43.22 | 1,225,111 | +1.25(+2.97%) |
Oct 30, 2014 | 41.78 | 42.42 | 41.27 | 41.98 | 638,648 | +0.08(+0.19%) |
Oct 29, 2014 | 42.47 | 42.47 | 41.53 | 41.90 | 733,884 | -0.63(-1.48%) |
Oct 28, 2014 | 40.96 | 42.59 | 40.86 | 42.52 | 824,635 | +1.82(+4.46%) |
Oct 27, 2014 | 40.45 | 40.79 | 40.63 | 40.71 | 510,243 | +0.08(+0.20%) |
Oct 24, 2014 | 40.33 | 40.71 | 40.05 | 40.63 | 615,133 | +0.31(+0.77%) |
Oct 23, 2014 | 40.78 | 40.94 | 40.33 | 40.32 | 834,326 | +0.24(+0.60%) |
Oct 22, 2014 | 40.38 | 41.15 | 40.01 | 40.08 | 1,191,997 | -0.19(-0.47%) |
Oct 21, 2014 | 39.19 | 40.37 | 39.13 | 40.27 | 889,917 | +1.79(+4.64%) |
Oct 20, 2014 | 38.08 | 38.08 | 37.89 | 38.48 | 612,353 | +0.38(+0.99%) |
Oct 17, 2014 | 37.90 | 38.65 | 37.41 | 38.11 | 1,817,291 | +0.83(+2.22%) |
Oct 16, 2014 | 36.20 | 37.79 | 36.17 | 37.28 | 2,201,180 | +0.70(+1.91%) |
Oct 15, 2014 | 36.09 | 36.70 | 35.29 | 36.58 | 2,890,964 | -0.06(-0.16%) |
Oct 14, 2014 | 36.93 | 37.13 | 36.28 | 36.64 | 2,645,387 | -0.08(-0.22%) |
Oct 13, 2014 | 37.92 | 38.14 | 36.61 | 36.72 | 1,655,326 | -1.18(-3.11%) |
Oct 10, 2014 | 39.00 | 39.00 | 37.15 | 37.90 | 1,921,122 | -1.25(-3.18%) |
Oct 09, 2014 | 40.43 | 40.49 | 39.00 | 39.14 | 1,530,100 | -1.38(-3.40%) |
Oct 08, 2014 | 40.55 | 40.66 | 39.44 | 40.52 | 1,818,026 | +0.13(+0.32%) |
Oct 07, 2014 | 41.11 | 41.12 | 40.37 | 40.39 | 965,724 | -0.92(-2.22%) |
Oct 06, 2014 | 41.52 | 42.25 | 41.22 | 41.31 | 1,046,840 | -0.01(-0.02%) |
Oct 03, 2014 | 40.36 | 41.63 | 40.31 | 41.32 | 1,224,130 | +1.14(+2.83%) |
Oct 02, 2014 | 39.99 | 40.48 | 39.91 | 40.18 | 1,778,858 | +0.04(+0.10%) |
Oct 01, 2014 | 40.69 | 40.69 | 39.69 | 40.14 | 1,962,363 | -0.65(-1.59%) |
Sep 30, 2014 | 41.38 | 41.48 | 40.57 | 40.79 | 2,639,313 | -0.58(-1.40%) |
Sep 29, 2014 | 41.83 | 41.98 | 41.32 | 41.37 | 1,774,558 | -0.98(-2.31%) |
Sep 26, 2014 | 42.01 | 42.64 | 41.65 | 42.34 | 1,117,027 | +0.39(+0.93%) |
Sep 25, 2014 | 43.02 | 43.17 | 41.58 | 41.96 | 1,549,807 | -1.14(-2.64%) |
Sep 24, 2014 | 43.31 | 43.34 | 42.64 | 43.09 | 1,056,319 | -0.31(-0.71%) |
Sep 23, 2014 | 43.36 | 43.75 | 42.85 | 43.40 | 1,958,257 | +0.01(+0.02%) |
Sep 22, 2014 | 43.97 | 43.97 | 42.79 | 43.39 | 2,666,408 | -0.75(-1.69%) |
Sep 19, 2014 | 44.40 | 44.46 | 43.86 | 44.14 | 2,267,989 | -0.26(-0.58%) |
Sep 18, 2014 | 44.30 | 44.63 | 44.09 | 44.40 | 1,214,188 | +0.20(+0.45%) |
Sep 17, 2014 | 44.63 | 44.86 | 43.99 | 44.20 | 2,097,033 | -0.27(-0.61%) |
Sep 16, 2014 | 44.89 | 45.10 | 44.32 | 44.47 | 1,869,896 | -0.60(-1.33%) |
Sep 15, 2014 | 45.91 | 46.00 | 44.93 | 45.07 | 1,147,681 | -0.82(-1.78%) |
Sep 12, 2014 | 45.63 | 46.01 | 45.01 | 45.88 | 2,436,545 | +0.16(+0.35%) |
Sep 11, 2014 | 45.68 | 46.22 | 45.45 | 45.73 | 878,018 | -0.08(-0.17%) |
Sep 10, 2014 | 45.68 | 46.00 | 45.02 | 45.80 | 2,476,884 | -0.01(-0.02%) |
Sep 09, 2014 | 46.39 | 46.45 | 45.74 | 45.81 | 1,141,017 | -0.66(-1.42%) |
Sep 08, 2014 | 47.21 | 47.35 | 46.36 | 46.47 | 1,398,498 | -0.74(-1.56%) |
Sep 05, 2014 | 46.33 | 47.50 | 46.31 | 47.21 | 2,635,888 | +1.02(+2.20%) |
Sep 04, 2014 | 46.92 | 47.23 | 46.09 | 46.19 | 1,624,828 | -0.64(-1.36%) |
Sep 03, 2014 | 46.62 | 47.52 | 46.37 | 46.83 | 6,279,980 | -2.20(-4.49%) |
Sep 02, 2014 | 48.01 | 49.49 | 47.89 | 49.04 | 1,526,221 | +1.72(+3.62%) |
Aug 29, 2014 | 47.93 | 47.32 | 47.32 | 47.32 | 993,206 | -0.29(-0.61%) |
Aug 28, 2014 | 48.15 | 48.35 | 47.60 | 47.61 | 487,133 | -0.63(-1.30%) |
Aug 27, 2014 | 48.23 | 48.59 | 48.14 | 48.24 | 519,161 | -0.03(-0.06%) |
Aug 26, 2014 | 48.59 | 48.59 | 48.19 | 48.27 | 775,866 | -0.17(-0.35%) |
Aug 25, 2014 | 48.74 | 48.87 | 48.36 | 48.44 | 474,292 | -0.04(-0.08%) |
Aug 22, 2014 | 48.67 | 48.77 | 48.37 | 48.48 | 646,639 | -0.33(-0.67%) |
Aug 21, 2014 | 49.08 | 49.18 | 48.79 | 48.81 | 1,273,566 | -0.27(-0.55%) |
Aug 20, 2014 | 49.12 | 49.32 | 48.76 | 49.08 | 937,989 | -0.05(-0.10%) |
Aug 19, 2014 | 49.07 | 49.88 | 48.99 | 49.13 | 1,091,415 | +0.32(+0.65%) |
Aug 18, 2014 | 47.22 | 48.94 | 47.14 | 48.81 | 1,552,940 | +1.88(+4.02%) |
Aug 15, 2014 | 48.02 | 48.02 | 46.61 | 46.92 | 1,422,395 | -0.64(-1.34%) |
Aug 14, 2014 | 47.64 | 47.83 | 47.26 | 47.56 | 1,720,917 | +0.05(+0.10%) |
Aug 13, 2014 | 46.47 | 47.82 | 45.98 | 47.51 | 3,640,291 | +1.74(+3.79%) |
Aug 12, 2014 | 45.51 | 45.63 | 44.56 | 45.77 | 2,232,941 | +1.42(+3.19%) |
Aug 11, 2014 | 44.78 | 45.11 | 44.17 | 44.36 | 870,237 | -0.29(-0.65%) |
Aug 08, 2014 | 43.04 | 44.55 | 43.04 | 44.65 | 807,345 | +1.68(+3.90%) |
Aug 07, 2014 | 43.38 | 43.74 | 42.88 | 42.97 | 418,681 | -0.21(-0.48%) |
Aug 06, 2014 | 43.61 | 43.67 | 43.12 | 43.18 | 542,522 | -0.69(-1.57%) |
Aug 05, 2014 | 43.75 | 44.67 | 43.44 | 43.87 | 494,322 | -0.12(-0.27%) |
Aug 04, 2014 | 43.41 | 44.14 | 42.93 | 43.99 | 536,375 | +0.68(+1.57%) |