Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.17 | 31.49 | 30.83 | 31.40 | 10,791,210 | +0.29(+0.93%) |
Oct 30, 2014 | 31.14 | 32.24 | 30.77 | 31.11 | 14,203,474 | -0.40(-1.26%) |
Oct 29, 2014 | 30.93 | 31.64 | 30.93 | 31.51 | 20,403,678 | +0.94(+3.07%) |
Oct 28, 2014 | 30.47 | 30.61 | 29.84 | 30.57 | 9,175,934 | +0.35(+1.16%) |
Oct 27, 2014 | 30.38 | 30.60 | 30.11 | 30.22 | 12,876,345 | +0.10(+0.34%) |
Oct 24, 2014 | 30.09 | 30.27 | 29.63 | 30.11 | 8,202,236 | +0.08(+0.26%) |
Oct 23, 2014 | 30.25 | 30.75 | 29.96 | 30.04 | 10,363,523 | -0.01(-0.02%) |
Oct 22, 2014 | 31.08 | 31.22 | 30.02 | 30.04 | 10,810,401 | -0.92(-2.98%) |
Oct 21, 2014 | 30.48 | 31.04 | 30.26 | 30.96 | 16,668,766 | +0.80(+2.66%) |
Oct 20, 2014 | 29.41 | 30.21 | 29.19 | 30.16 | 12,359,884 | +0.69(+2.34%) |
Oct 17, 2014 | 29.23 | 30.14 | 29.23 | 29.47 | 22,747,334 | +0.59(+2.06%) |
Oct 16, 2014 | 27.37 | 30.48 | 27.28 | 28.88 | 22,987,186 | +0.76(+2.70%) |
Oct 15, 2014 | 26.80 | 28.16 | 26.10 | 28.12 | 25,331,260 | +1.01(+3.74%) |
Oct 14, 2014 | 27.21 | 28.05 | 26.26 | 27.11 | 31,121,128 | +0.02(+0.06%) |
Oct 13, 2014 | 28.28 | 28.80 | 27.07 | 27.09 | 18,532,674 | -1.28(-4.51%) |
Oct 10, 2014 | 28.51 | 29.35 | 27.80 | 28.37 | 25,278,014 | -0.02(-0.06%) |
Oct 09, 2014 | 30.29 | 30.47 | 28.19 | 28.38 | 29,806,588 | -2.08(-6.82%) |
Oct 08, 2014 | 30.54 | 30.54 | 29.21 | 30.46 | 16,427,624 | -0.08(-0.28%) |
Oct 07, 2014 | 31.09 | 31.19 | 30.54 | 30.54 | 11,046,739 | -0.66(-2.12%) |
Oct 06, 2014 | 31.62 | 31.62 | 30.98 | 31.21 | 6,155,747 | -0.37(-1.18%) |
Oct 03, 2014 | 31.13 | 31.74 | 31.01 | 31.58 | 10,035,125 | +0.61(+1.95%) |
Oct 02, 2014 | 30.90 | 31.25 | 30.31 | 30.97 | 12,822,295 | -0.01(-0.02%) |
Oct 01, 2014 | 31.30 | 31.68 | 30.82 | 30.98 | 16,386,087 | -0.33(-1.05%) |
Sep 30, 2014 | 31.64 | 31.88 | 31.17 | 31.31 | 7,547,584 | -0.36(-1.14%) |
Sep 29, 2014 | 31.64 | 31.80 | 31.36 | 31.67 | 7,211,184 | -0.29(-0.92%) |
Sep 26, 2014 | 31.20 | 32.20 | 31.10 | 31.96 | 9,087,579 | +0.70(+2.23%) |
Sep 25, 2014 | 31.68 | 31.78 | 31.19 | 31.27 | 10,759,004 | -0.51(-1.60%) |
Sep 24, 2014 | 31.47 | 31.95 | 31.00 | 31.78 | 11,759,908 | +0.31(+0.99%) |
Sep 23, 2014 | 31.44 | 31.76 | 31.42 | 31.47 | 7,341,206 | -0.01(-0.02%) |
Sep 22, 2014 | 31.94 | 31.97 | 31.38 | 31.47 | 12,929,700 | -0.44(-1.38%) |
Sep 19, 2014 | 31.90 | 32.05 | 31.70 | 31.91 | 24,799,026 | -0.05(-0.14%) |
Sep 18, 2014 | 32.34 | 32.39 | 31.74 | 31.96 | 10,739,803 | -0.32(-0.98%) |
Sep 17, 2014 | 32.51 | 32.59 | 32.14 | 32.28 | 11,671,276 | -0.15(-0.45%) |
Sep 16, 2014 | 31.93 | 32.67 | 31.90 | 32.42 | 5,867,157 | +0.39(+1.22%) |
Sep 15, 2014 | 31.71 | 32.12 | 31.62 | 32.03 | 8,218,306 | +0.24(+0.77%) |
Sep 12, 2014 | 32.46 | 32.46 | 31.58 | 31.79 | 11,182,768 | -0.70(-2.16%) |
Sep 11, 2014 | 31.99 | 32.56 | 31.83 | 32.49 | 8,784,231 | +0.35(+1.09%) |
Sep 10, 2014 | 32.26 | 32.39 | 32.06 | 32.14 | 9,398,661 | -0.05(-0.14%) |
Sep 09, 2014 | 32.49 | 32.53 | 31.94 | 32.19 | 12,854,390 | -0.28(-0.86%) |
Sep 08, 2014 | 32.94 | 32.94 | 32.40 | 32.47 | 11,759,635 | -0.66(-1.98%) |
Sep 05, 2014 | 32.89 | 33.14 | 32.60 | 33.12 | 6,079,840 | +0.27(+0.82%) |
Sep 04, 2014 | 33.24 | 33.45 | 32.76 | 32.85 | 7,072,650 | -0.35(-1.06%) |
Sep 03, 2014 | 33.42 | 33.42 | 33.07 | 33.20 | 5,459,263 | -0.01(-0.02%) |
Sep 02, 2014 | 33.23 | 33.48 | 33.00 | 33.21 | 8,411,056 | -0.08(-0.25%) |
Aug 29, 2014 | 33.08 | 33.29 | 33.29 | 33.29 | 6,237,484 | +0.38(+1.14%) |
Aug 28, 2014 | 33.05 | 33.21 | 32.88 | 32.92 | 4,721,816 | -0.20(-0.59%) |
Aug 27, 2014 | 32.91 | 33.13 | 32.71 | 33.11 | 5,655,437 | +0.16(+0.48%) |
Aug 26, 2014 | 32.84 | 33.15 | 32.72 | 32.96 | 7,530,647 | +0.29(+0.89%) |
Aug 25, 2014 | 32.89 | 32.91 | 32.61 | 32.67 | 5,874,247 | -0.11(-0.32%) |
Aug 22, 2014 | 32.70 | 32.84 | 32.47 | 32.77 | 5,972,601 | +0.11(+0.33%) |
Aug 21, 2014 | 32.78 | 32.84 | 32.52 | 32.67 | 6,592,481 | -0.18(-0.56%) |
Aug 20, 2014 | 32.81 | 32.94 | 32.61 | 32.85 | 5,886,278 | +0.02(+0.07%) |
Aug 19, 2014 | 32.58 | 32.85 | 32.45 | 32.83 | 6,668,979 | +0.28(+0.86%) |
Aug 18, 2014 | 32.40 | 32.67 | 32.21 | 32.55 | 6,408,404 | +0.18(+0.55%) |
Aug 15, 2014 | 31.95 | 32.44 | 31.95 | 32.37 | 9,190,706 | +0.57(+1.78%) |
Aug 14, 2014 | 31.88 | 32.08 | 31.68 | 31.80 | 9,507,233 | -0.01(-0.04%) |
Aug 13, 2014 | 31.84 | 32.40 | 31.71 | 31.82 | 11,113,745 | -0.12(-0.37%) |
Aug 12, 2014 | 31.67 | 32.00 | 31.51 | 31.93 | 8,399,625 | +0.18(+0.56%) |
Aug 11, 2014 | 31.69 | 32.14 | 31.68 | 31.75 | 11,904,869 | +0.25(+0.78%) |
Aug 08, 2014 | 30.63 | 31.46 | 30.56 | 31.51 | 9,465,050 | +1.05(+3.46%) |
Aug 07, 2014 | 30.86 | 31.00 | 30.40 | 30.45 | 8,482,315 | -0.45(-1.47%) |
Aug 06, 2014 | 30.76 | 31.19 | 30.59 | 30.91 | 10,708,139 | +0.10(+0.31%) |
Aug 05, 2014 | 31.18 | 31.36 | 30.61 | 30.81 | 10,075,550 | -0.65(-2.07%) |
Aug 04, 2014 | 30.99 | 31.61 | 30.78 | 31.46 | 7,927,689 | +0.35(+1.12%) |