Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.41 | 32.96 | 32.41 | 32.93 | 2,180,075 | +0.56(+1.75%) |
Oct 30, 2014 | 31.59 | 32.44 | 31.59 | 32.36 | 1,252,483 | +0.59(+1.86%) |
Oct 29, 2014 | 31.64 | 31.86 | 31.42 | 31.77 | 1,482,201 | +0.13(+0.40%) |
Oct 28, 2014 | 30.84 | 31.78 | 30.82 | 31.64 | 1,662,837 | +0.85(+2.75%) |
Oct 27, 2014 | 29.94 | 30.83 | 29.92 | 30.80 | 1,663,319 | +0.87(+2.92%) |
Oct 24, 2014 | 31.48 | 31.64 | 29.88 | 29.92 | 2,000,661 | -1.34(-4.28%) |
Oct 23, 2014 | 30.92 | 31.33 | 30.90 | 31.26 | 831,712 | +0.42(+1.36%) |
Oct 22, 2014 | 31.34 | 31.34 | 30.84 | 30.84 | 895,509 | -0.32(-1.02%) |
Oct 21, 2014 | 30.60 | 31.35 | 30.55 | 31.16 | 1,399,290 | +0.77(+2.55%) |
Oct 20, 2014 | 30.11 | 30.59 | 29.99 | 30.39 | 1,563,091 | +0.30(+1.00%) |
Oct 17, 2014 | 30.29 | 30.49 | 30.15 | 30.09 | 1,689,551 | -0.01(-0.03%) |
Oct 16, 2014 | 30.13 | 30.54 | 30.03 | 30.09 | 2,128,817 | -0.47(-1.55%) |
Oct 15, 2014 | 30.04 | 30.61 | 29.95 | 30.57 | 2,111,174 | +0.27(+0.90%) |
Oct 14, 2014 | 30.33 | 30.85 | 30.25 | 30.29 | 2,039,170 | +0.14(+0.45%) |
Oct 13, 2014 | 31.26 | 31.27 | 30.05 | 30.16 | 3,913,977 | -0.86(-2.76%) |
Oct 10, 2014 | 31.62 | 31.93 | 30.58 | 31.01 | 2,236,550 | -0.71(-2.24%) |
Oct 09, 2014 | 31.90 | 32.03 | 31.51 | 31.73 | 1,556,796 | -0.16(-0.51%) |
Oct 08, 2014 | 30.98 | 31.93 | 30.95 | 31.89 | 1,615,854 | +0.80(+2.58%) |
Oct 07, 2014 | 31.34 | 31.46 | 31.05 | 31.09 | 1,033,673 | -0.27(-0.87%) |
Oct 06, 2014 | 31.57 | 31.95 | 31.35 | 31.36 | 1,523,684 | +0.16(+0.53%) |
Oct 03, 2014 | 31.05 | 31.48 | 30.89 | 31.20 | 1,030,810 | +0.20(+0.65%) |
Oct 02, 2014 | 30.38 | 31.07 | 30.14 | 31.00 | 1,701,686 | +0.64(+2.10%) |
Oct 01, 2014 | 30.86 | 30.91 | 30.25 | 30.36 | 1,493,400 | -0.51(-1.65%) |
Sep 30, 2014 | 30.61 | 31.12 | 30.61 | 30.87 | 2,001,225 | +0.22(+0.71%) |
Sep 29, 2014 | 30.59 | 30.81 | 30.31 | 30.65 | 1,919,913 | -0.24(-0.77%) |
Sep 26, 2014 | 30.88 | 31.06 | 30.80 | 30.89 | 1,315,174 | -0.03(-0.09%) |
Sep 25, 2014 | 31.31 | 31.54 | 30.91 | 30.91 | 1,103,060 | -0.55(-1.74%) |
Sep 24, 2014 | 31.68 | 31.68 | 31.43 | 31.46 | 1,987,475 | -0.05(-0.14%) |
Sep 23, 2014 | 31.13 | 32.01 | 31.11 | 31.51 | 2,630,143 | +0.26(+0.85%) |
Sep 22, 2014 | 32.02 | 32.12 | 31.04 | 31.24 | 1,686,983 | -0.93(-2.89%) |
Sep 19, 2014 | 32.40 | 32.47 | 31.94 | 32.17 | 2,296,089 | -0.10(-0.31%) |
Sep 18, 2014 | 32.23 | 32.44 | 31.94 | 32.27 | 4,296,048 | +0.21(+0.65%) |
Sep 17, 2014 | 32.35 | 32.52 | 31.94 | 32.06 | 3,797,712 | -0.15(-0.45%) |
Sep 16, 2014 | 31.83 | 32.58 | 31.83 | 32.21 | 3,376,182 | +0.41(+1.29%) |
Sep 15, 2014 | 32.25 | 32.26 | 31.76 | 31.80 | 1,722,490 | -0.36(-1.11%) |
Sep 12, 2014 | 32.53 | 32.70 | 32.10 | 32.15 | 2,361,077 | -0.37(-1.15%) |
Sep 11, 2014 | 32.53 | 32.70 | 32.27 | 32.53 | 2,972,082 | -0.40(-1.22%) |
Sep 10, 2014 | 32.77 | 33.05 | 32.49 | 32.93 | 843,126 | +0.20(+0.61%) |
Sep 09, 2014 | 33.23 | 33.34 | 32.55 | 32.73 | 1,456,661 | -0.68(-2.05%) |
Sep 08, 2014 | 33.82 | 33.96 | 33.36 | 33.41 | 828,327 | -0.45(-1.32%) |
Sep 05, 2014 | 33.75 | 34.08 | 33.61 | 33.86 | 721,922 | +0.16(+0.49%) |
Sep 04, 2014 | 33.85 | 33.99 | 33.60 | 33.69 | 699,912 | -0.17(-0.51%) |
Sep 03, 2014 | 34.09 | 34.14 | 33.68 | 33.87 | 1,230,781 | -0.04(-0.11%) |
Sep 02, 2014 | 33.85 | 34.36 | 33.29 | 33.90 | 1,414,139 | +0.13(+0.38%) |
Aug 29, 2014 | 33.30 | 33.78 | 33.78 | 33.78 | 1,478,955 | +0.56(+1.70%) |
Aug 28, 2014 | 33.52 | 33.52 | 33.06 | 33.21 | 1,071,988 | -0.53(-1.57%) |
Aug 27, 2014 | 34.12 | 34.18 | 33.31 | 33.74 | 1,771,243 | -0.16(-0.48%) |
Aug 26, 2014 | 33.95 | 34.47 | 33.95 | 33.90 | 1,330,600 | +0.07(+0.22%) |
Aug 25, 2014 | 33.67 | 33.90 | 33.67 | 33.83 | 630,048 | +0.26(+0.79%) |
Aug 22, 2014 | 33.88 | 33.91 | 33.50 | 33.57 | 858,223 | -0.22(-0.65%) |
Aug 21, 2014 | 33.87 | 34.01 | 33.74 | 33.78 | 1,059,390 | -0.09(-0.27%) |
Aug 20, 2014 | 33.32 | 34.08 | 33.32 | 33.88 | 1,336,111 | -0.10(-0.29%) |
Aug 19, 2014 | 34.17 | 34.17 | 33.93 | 33.98 | 2,488,402 | -0.03(-0.08%) |
Aug 18, 2014 | 33.74 | 34.17 | 33.64 | 34.00 | 2,041,595 | +0.50(+1.50%) |
Aug 15, 2014 | 33.47 | 33.55 | 33.15 | 33.50 | 795,342 | +0.17(+0.52%) |
Aug 14, 2014 | 33.37 | 33.53 | 33.23 | 33.33 | 1,683,265 | +0.09(+0.27%) |
Aug 13, 2014 | 32.96 | 33.30 | 32.87 | 33.24 | 1,965,215 | +0.39(+1.19%) |
Aug 12, 2014 | 32.52 | 33.08 | 32.48 | 32.85 | 1,364,979 | +0.31(+0.95%) |
Aug 11, 2014 | 31.49 | 32.60 | 31.49 | 32.54 | 1,722,696 | +1.07(+3.39%) |
Aug 08, 2014 | 31.54 | 31.54 | 30.29 | 31.47 | 2,814,077 | -0.06(-0.20%) |
Aug 07, 2014 | 32.36 | 32.63 | 31.45 | 31.53 | 1,476,282 | -0.71(-2.20%) |
Aug 06, 2014 | 32.36 | 32.56 | 32.17 | 32.24 | 958,381 | -0.19(-0.59%) |
Aug 05, 2014 | 32.75 | 33.03 | 32.30 | 32.44 | 1,649,999 | -0.53(-1.60%) |
Aug 04, 2014 | 32.48 | 33.07 | 32.29 | 32.96 | 1,081,610 | +0.52(+1.60%) |