Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.53 | 37.20 | 36.53 | 37.20 | 4,033,412 | +0.81(+2.24%) |
Oct 30, 2014 | 36.65 | 36.80 | 36.18 | 36.38 | 3,307,681 | -0.39(-1.07%) |
Oct 29, 2014 | 36.60 | 36.83 | 36.27 | 36.77 | 2,698,077 | +0.09(+0.25%) |
Oct 28, 2014 | 36.76 | 36.89 | 36.37 | 36.68 | 2,564,568 | -0.05(-0.13%) |
Oct 27, 2014 | 36.88 | 36.89 | 36.42 | 36.73 | 2,378,465 | -0.16(-0.45%) |
Oct 24, 2014 | 36.31 | 36.92 | 36.30 | 36.89 | 3,946,641 | +0.62(+1.70%) |
Oct 23, 2014 | 35.76 | 36.32 | 35.62 | 36.28 | 3,828,269 | +0.79(+2.22%) |
Oct 22, 2014 | 35.51 | 35.74 | 35.15 | 35.49 | 2,831,159 | -0.14(-0.39%) |
Oct 21, 2014 | 35.86 | 35.93 | 35.30 | 35.63 | 5,302,400 | -0.07(-0.19%) |
Oct 20, 2014 | 35.25 | 35.75 | 35.05 | 35.69 | 3,570,308 | +0.58(+1.66%) |
Oct 17, 2014 | 35.48 | 35.69 | 34.85 | 35.11 | 6,054,176 | -0.19(-0.54%) |
Oct 16, 2014 | 35.48 | 36.21 | 35.26 | 35.30 | 6,207,827 | -0.93(-2.56%) |
Oct 15, 2014 | 35.54 | 36.39 | 35.05 | 36.23 | 6,677,528 | +0.32(+0.90%) |
Oct 14, 2014 | 35.46 | 36.15 | 35.43 | 35.91 | 5,261,503 | +0.43(+1.21%) |
Oct 13, 2014 | 36.32 | 36.46 | 35.46 | 35.48 | 8,372,571 | -0.88(-2.43%) |
Oct 10, 2014 | 36.37 | 37.18 | 36.03 | 36.36 | 8,493,670 | +0.11(+0.29%) |
Oct 09, 2014 | 35.89 | 36.32 | 35.86 | 36.25 | 9,573,721 | +0.30(+0.83%) |
Oct 08, 2014 | 35.31 | 35.96 | 35.22 | 35.95 | 4,473,686 | +0.89(+2.54%) |
Oct 07, 2014 | 35.65 | 35.70 | 35.06 | 35.06 | 3,321,200 | -0.49(-1.38%) |
Oct 06, 2014 | 35.58 | 36.05 | 35.52 | 35.55 | 5,358,920 | +0.12(+0.34%) |
Oct 03, 2014 | 35.44 | 35.71 | 35.18 | 35.43 | 4,171,076 | +0.12(+0.35%) |
Oct 02, 2014 | 34.94 | 35.56 | 34.88 | 35.31 | 5,551,631 | +0.65(+1.88%) |
Oct 01, 2014 | 34.83 | 34.88 | 34.54 | 34.66 | 3,863,101 | -0.17(-0.50%) |
Sep 30, 2014 | 34.95 | 35.03 | 34.66 | 34.83 | 3,117,132 | -0.03(-0.08%) |
Sep 29, 2014 | 34.87 | 34.96 | 34.70 | 34.86 | 3,584,868 | -0.23(-0.65%) |
Sep 26, 2014 | 34.93 | 35.18 | 34.72 | 35.08 | 3,115,458 | +0.15(+0.43%) |
Sep 25, 2014 | 35.46 | 35.58 | 34.85 | 34.93 | 3,723,646 | -0.61(-1.72%) |
Sep 24, 2014 | 35.60 | 35.74 | 35.40 | 35.55 | 4,394,536 | -0.08(-0.23%) |
Sep 23, 2014 | 35.73 | 35.99 | 35.53 | 35.63 | 3,142,746 | -0.22(-0.62%) |
Sep 22, 2014 | 36.37 | 36.39 | 35.69 | 35.85 | 4,067,214 | -0.54(-1.49%) |
Sep 19, 2014 | 36.61 | 36.61 | 36.13 | 36.39 | 4,899,640 | -0.04(-0.12%) |
Sep 18, 2014 | 36.15 | 36.63 | 36.08 | 36.44 | 8,002,806 | +0.40(+1.10%) |
Sep 17, 2014 | 35.20 | 36.09 | 35.14 | 36.04 | 9,633,679 | +0.90(+2.55%) |
Sep 16, 2014 | 34.70 | 35.30 | 34.52 | 35.15 | 4,643,006 | +0.22(+0.64%) |
Sep 15, 2014 | 34.65 | 35.00 | 34.56 | 34.92 | 7,407,073 | +0.16(+0.45%) |
Sep 12, 2014 | 33.87 | 35.19 | 33.82 | 34.76 | 7,692,821 | +0.77(+2.28%) |
Sep 11, 2014 | 33.84 | 34.01 | 33.67 | 33.99 | 4,190,166 | +0.02(+0.05%) |
Sep 10, 2014 | 33.62 | 34.05 | 33.49 | 33.97 | 5,212,073 | +0.55(+1.65%) |
Sep 09, 2014 | 33.45 | 33.86 | 33.33 | 33.42 | 4,710,065 | -0.05(-0.15%) |
Sep 08, 2014 | 33.21 | 33.60 | 33.21 | 33.47 | 3,628,519 | +0.14(+0.41%) |
Sep 05, 2014 | 33.13 | 33.36 | 32.92 | 33.33 | 4,910,459 | +0.19(+0.57%) |
Sep 04, 2014 | 32.97 | 33.46 | 32.97 | 33.15 | 3,703,990 | +0.05(+0.15%) |
Sep 03, 2014 | 33.73 | 33.89 | 33.03 | 33.10 | 3,637,132 | -0.53(-1.57%) |
Sep 02, 2014 | 33.92 | 33.95 | 33.42 | 33.63 | 3,385,650 | -0.12(-0.37%) |
Aug 29, 2014 | 33.77 | 33.75 | 33.75 | 33.75 | 3,217,729 | +0.06(+0.16%) |
Aug 28, 2014 | 33.48 | 33.75 | 33.47 | 33.70 | 3,786,085 | +0.09(+0.28%) |
Aug 27, 2014 | 33.87 | 33.97 | 33.33 | 33.60 | 4,493,582 | -0.22(-0.64%) |
Aug 26, 2014 | 33.81 | 33.94 | 33.69 | 33.82 | 4,795,100 | -0.03(-0.09%) |
Aug 25, 2014 | 33.93 | 33.96 | 33.78 | 33.85 | 3,314,715 | +0.08(+0.25%) |
Aug 22, 2014 | 33.57 | 33.90 | 33.54 | 33.77 | 2,729,655 | +0.09(+0.28%) |
Aug 21, 2014 | 33.38 | 33.69 | 33.13 | 33.67 | 5,212,705 | +0.30(+0.89%) |
Aug 20, 2014 | 33.13 | 33.43 | 33.16 | 33.38 | 4,082,977 | +0.22(+0.66%) |
Aug 19, 2014 | 33.87 | 33.90 | 33.09 | 33.16 | 6,131,993 | -0.77(-2.27%) |
Aug 18, 2014 | 33.78 | 33.98 | 33.76 | 33.93 | 3,575,129 | +0.43(+1.28%) |
Aug 15, 2014 | 33.92 | 33.81 | 33.34 | 33.50 | 3,974,260 | -0.31(-0.90%) |
Aug 14, 2014 | 33.64 | 33.84 | 33.60 | 33.81 | 3,017,201 | +0.28(+0.85%) |
Aug 13, 2014 | 33.60 | 33.76 | 33.39 | 33.52 | 3,369,023 | -0.02(-0.06%) |
Aug 12, 2014 | 33.65 | 33.86 | 33.34 | 33.54 | 2,959,538 | -0.27(-0.80%) |
Aug 11, 2014 | 34.33 | 34.46 | 33.76 | 33.81 | 3,931,191 | -0.36(-1.05%) |
Aug 08, 2014 | 33.75 | 34.03 | 33.46 | 34.17 | 5,746,526 | +0.54(+1.59%) |
Aug 07, 2014 | 34.43 | 34.47 | 33.23 | 33.63 | 8,153,115 | -0.69(-2.01%) |
Aug 06, 2014 | 34.08 | 34.78 | 33.99 | 34.33 | 4,407,371 | +0.19(+0.55%) |
Aug 05, 2014 | 34.42 | 34.46 | 34.14 | 34.14 | 4,517,875 | -0.50(-1.44%) |
Aug 04, 2014 | 34.42 | 34.73 | 34.27 | 34.63 | 3,849,000 | +0.32(+0.92%) |