Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.97 | 34.26 | 33.99 | 34.11 | 134,420,448 | +0.15(+0.43%) |
Oct 30, 2014 | 33.72 | 34.10 | 33.72 | 33.97 | 66,981,648 | +0.32(+0.94%) |
Oct 29, 2014 | 33.92 | 34.01 | 33.44 | 33.65 | 93,054,952 | +0.05(+0.14%) |
Oct 28, 2014 | 33.34 | 33.70 | 33.33 | 33.60 | 91,302,056 | +0.66(+2.01%) |
Oct 27, 2014 | 32.67 | 32.99 | 32.60 | 32.94 | 55,348,216 | -0.26(-0.78%) |
Oct 24, 2014 | 33.00 | 33.36 | 32.97 | 33.20 | 54,027,852 | +0.23(+0.71%) |
Oct 23, 2014 | 33.05 | 33.16 | 32.92 | 32.96 | 53,949,940 | -0.01(-0.02%) |
Oct 22, 2014 | 33.15 | 33.21 | 32.86 | 32.97 | 62,661,164 | -0.22(-0.66%) |
Oct 21, 2014 | 32.99 | 33.32 | 32.96 | 33.19 | 61,630,228 | +0.14(+0.42%) |
Oct 20, 2014 | 32.92 | 33.09 | 32.85 | 33.05 | 62,838,036 | +0.10(+0.29%) |
Oct 17, 2014 | 32.95 | 33.18 | 32.76 | 32.95 | 90,963,176 | +0.36(+1.12%) |
Oct 16, 2014 | 32.13 | 32.95 | 32.11 | 32.59 | 124,893,944 | -0.30(-0.91%) |
Oct 15, 2014 | 33.31 | 33.03 | 32.19 | 32.89 | 151,099,392 | -0.42(-1.26%) |
Oct 14, 2014 | 33.23 | 33.52 | 33.05 | 33.31 | 88,517,008 | +0.19(+0.59%) |
Oct 13, 2014 | 33.34 | 33.59 | 33.10 | 33.12 | 110,912,088 | +0.33(+1.01%) |
Oct 10, 2014 | 33.15 | 33.26 | 32.75 | 32.78 | 128,725,416 | -0.73(-2.17%) |
Oct 09, 2014 | 33.91 | 33.95 | 33.40 | 33.51 | 102,487,272 | -0.53(-1.57%) |
Oct 08, 2014 | 33.61 | 34.11 | 33.23 | 34.05 | 112,321,624 | +0.50(+1.50%) |
Oct 07, 2014 | 33.80 | 33.88 | 33.55 | 33.55 | 51,609,476 | -0.30(-0.88%) |
Oct 06, 2014 | 34.09 | 34.12 | 33.84 | 33.84 | 104,114,376 | +0.44(+1.31%) |
Oct 03, 2014 | 33.25 | 33.50 | 33.09 | 33.41 | 75,387,464 | +0.28(+0.85%) |
Oct 02, 2014 | 33.07 | 33.36 | 32.67 | 33.12 | 114,773,208 | +0.18(+0.54%) |
Oct 01, 2014 | 33.46 | 33.48 | 32.94 | 32.95 | 135,840,448 | -0.69(-2.05%) |
Sep 30, 2014 | 33.55 | 33.70 | 33.47 | 33.63 | 108,370,944 | +0.00(+0.00%) |
Sep 29, 2014 | 33.48 | 33.80 | 33.47 | 33.63 | 91,696,152 | -0.70(-2.03%) |
Sep 26, 2014 | 34.21 | 34.45 | 34.16 | 34.33 | 67,406,288 | +0.15(+0.45%) |
Sep 25, 2014 | 34.40 | 34.42 | 34.09 | 34.18 | 85,025,160 | -0.76(-2.18%) |
Sep 24, 2014 | 34.69 | 35.01 | 34.52 | 34.94 | 68,229,896 | +0.49(+1.43%) |
Sep 23, 2014 | 34.56 | 34.72 | 34.40 | 34.44 | 102,546,472 | -0.19(-0.56%) |
Sep 22, 2014 | 34.86 | 34.91 | 34.48 | 34.64 | 102,672,768 | -0.53(-1.52%) |
Sep 19, 2014 | 35.54 | 35.58 | 35.08 | 35.17 | 108,777,008 | -0.27(-0.75%) |
Sep 18, 2014 | 35.50 | 35.57 | 35.39 | 35.44 | 62,416,904 | +0.05(+0.14%) |
Sep 17, 2014 | 35.77 | 35.83 | 35.38 | 35.39 | 94,058,864 | -0.33(-0.93%) |
Sep 16, 2014 | 35.23 | 35.97 | 35.20 | 35.72 | 120,250,528 | +0.46(+1.31%) |
Sep 15, 2014 | 35.33 | 35.37 | 35.16 | 35.26 | 84,650,824 | -0.18(-0.50%) |
Sep 12, 2014 | 35.60 | 35.61 | 35.32 | 35.44 | 106,000,456 | -0.38(-1.06%) |
Sep 11, 2014 | 35.81 | 35.88 | 35.76 | 35.82 | 87,263,832 | -0.24(-0.67%) |
Sep 10, 2014 | 35.88 | 36.13 | 35.80 | 36.06 | 70,975,128 | -0.15(-0.42%) |
Sep 09, 2014 | 36.45 | 36.53 | 36.06 | 36.22 | 106,191,472 | -0.45(-1.24%) |
Sep 08, 2014 | 36.97 | 37.00 | 36.60 | 36.67 | 62,057,384 | -0.44(-1.18%) |
Sep 05, 2014 | 36.86 | 37.11 | 36.76 | 37.11 | 65,535,016 | +0.32(+0.86%) |
Sep 04, 2014 | 37.01 | 37.08 | 36.69 | 36.79 | 51,497,280 | -0.10(-0.26%) |
Sep 03, 2014 | 37.03 | 37.06 | 36.82 | 36.89 | 63,882,840 | +0.48(+1.31%) |
Sep 02, 2014 | 36.46 | 36.47 | 36.32 | 36.41 | 59,469,988 | -0.06(-0.16%) |
Aug 29, 2014 | 36.56 | 36.47 | 36.47 | 36.47 | 49,167,884 | -0.06(-0.15%) |
Aug 28, 2014 | 36.41 | 36.56 | 36.37 | 36.52 | 47,150,332 | -0.36(-0.99%) |
Aug 27, 2014 | 36.77 | 36.89 | 36.69 | 36.89 | 42,307,156 | +0.19(+0.51%) |
Aug 26, 2014 | 36.56 | 36.73 | 36.54 | 36.70 | 56,739,024 | +0.22(+0.60%) |
Aug 25, 2014 | 36.31 | 36.50 | 36.27 | 36.48 | 39,527,872 | +0.27(+0.74%) |
Aug 22, 2014 | 36.35 | 36.39 | 36.09 | 36.22 | 56,834,200 | -0.10(-0.27%) |
Aug 21, 2014 | 36.39 | 36.44 | 36.26 | 36.31 | 43,836,660 | -0.15(-0.42%) |
Aug 20, 2014 | 36.37 | 36.53 | 36.31 | 36.47 | 38,168,964 | -0.07(-0.20%) |
Aug 19, 2014 | 36.40 | 36.56 | 36.39 | 36.54 | 41,507,140 | +0.17(+0.47%) |
Aug 18, 2014 | 36.21 | 36.37 | 36.12 | 36.37 | 47,399,812 | +0.35(+0.97%) |
Aug 15, 2014 | 36.20 | 36.28 | 35.85 | 36.02 | 81,559,616 | -0.10(-0.27%) |
Aug 14, 2014 | 36.09 | 36.18 | 36.06 | 36.12 | 40,964,036 | +0.06(+0.16%) |
Aug 13, 2014 | 36.15 | 36.22 | 35.97 | 36.06 | 61,154,028 | +0.19(+0.54%) |
Aug 12, 2014 | 35.68 | 35.88 | 35.64 | 35.87 | 45,501,704 | +0.04(+0.11%) |
Aug 11, 2014 | 35.54 | 35.86 | 35.52 | 35.83 | 61,687,348 | +0.45(+1.28%) |
Aug 08, 2014 | 35.21 | 35.43 | 35.07 | 35.37 | 66,245,464 | +0.32(+0.90%) |
Aug 07, 2014 | 35.28 | 35.30 | 34.91 | 35.06 | 96,087,552 | -0.13(-0.38%) |
Aug 06, 2014 | 35.24 | 35.39 | 35.16 | 35.19 | 78,538,592 | -0.25(-0.70%) |
Aug 05, 2014 | 35.63 | 35.72 | 35.33 | 35.44 | 81,956,232 | -0.55(-1.53%) |
Aug 04, 2014 | 35.82 | 36.07 | 35.67 | 35.99 | 52,667,256 | +0.33(+0.93%) |