Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.16 | 33.52 | 32.55 | 33.35 | 9,863,212 | +0.09(+0.28%) |
Oct 30, 2014 | 32.84 | 33.76 | 32.44 | 33.25 | 19,083,368 | +1.19(+3.71%) |
Oct 29, 2014 | 32.97 | 33.10 | 31.60 | 32.07 | 10,737,543 | -0.63(-1.92%) |
Oct 28, 2014 | 31.78 | 32.83 | 31.42 | 32.69 | 8,997,687 | +0.99(+3.12%) |
Oct 27, 2014 | 31.19 | 31.75 | 31.47 | 31.70 | 9,532,271 | +0.23(+0.73%) |
Oct 24, 2014 | 31.11 | 31.55 | 30.62 | 31.47 | 4,750,430 | +0.46(+1.49%) |
Oct 23, 2014 | 31.12 | 31.49 | 30.92 | 31.01 | 6,585,409 | +0.35(+1.15%) |
Oct 22, 2014 | 31.20 | 31.61 | 30.63 | 30.66 | 5,802,107 | -0.51(-1.62%) |
Oct 21, 2014 | 29.61 | 31.27 | 29.61 | 31.16 | 10,047,443 | +1.58(+5.35%) |
Oct 20, 2014 | 29.05 | 29.87 | 29.05 | 29.58 | 7,273,656 | +0.51(+1.75%) |
Oct 17, 2014 | 28.97 | 29.54 | 28.63 | 29.07 | 9,261,960 | +0.29(+1.02%) |
Oct 16, 2014 | 27.51 | 29.30 | 27.38 | 28.78 | 14,503,670 | +0.80(+2.86%) |
Oct 15, 2014 | 28.41 | 29.05 | 27.62 | 27.98 | 12,686,065 | -0.79(-2.75%) |
Oct 14, 2014 | 29.40 | 29.67 | 28.48 | 28.77 | 14,541,159 | -0.51(-1.74%) |
Oct 13, 2014 | 29.91 | 30.58 | 29.22 | 29.28 | 8,847,293 | -0.65(-2.17%) |
Oct 10, 2014 | 30.12 | 30.87 | 29.59 | 29.93 | 9,492,740 | -0.08(-0.26%) |
Oct 09, 2014 | 30.83 | 31.15 | 29.87 | 30.01 | 7,626,488 | -0.90(-2.92%) |
Oct 08, 2014 | 29.78 | 30.95 | 29.48 | 30.91 | 10,844,942 | +1.26(+4.26%) |
Oct 07, 2014 | 29.60 | 30.35 | 29.60 | 29.65 | 9,571,145 | -0.02(-0.07%) |
Oct 06, 2014 | 29.68 | 29.97 | 29.04 | 29.67 | 7,125,128 | +0.02(+0.07%) |
Oct 03, 2014 | 29.79 | 29.80 | 29.31 | 29.65 | 13,696,848 | -0.05(-0.16%) |
Oct 02, 2014 | 30.24 | 30.45 | 29.44 | 29.70 | 10,939,717 | -0.55(-1.81%) |
Oct 01, 2014 | 31.16 | 31.20 | 30.19 | 30.24 | 7,832,508 | -0.82(-2.63%) |
Sep 30, 2014 | 30.99 | 31.28 | 30.79 | 31.06 | 7,978,361 | +0.10(+0.33%) |
Sep 29, 2014 | 30.96 | 31.34 | 30.73 | 30.96 | 6,909,731 | -0.23(-0.73%) |
Sep 26, 2014 | 30.89 | 31.40 | 30.85 | 31.19 | 5,578,415 | +0.27(+0.87%) |
Sep 25, 2014 | 30.94 | 31.04 | 30.62 | 30.92 | 7,888,384 | -0.08(-0.25%) |
Sep 24, 2014 | 30.96 | 31.13 | 30.43 | 31.00 | 10,245,067 | -0.08(-0.25%) |
Sep 23, 2014 | 31.59 | 32.11 | 31.05 | 31.07 | 13,205,359 | -0.51(-1.60%) |
Sep 22, 2014 | 32.38 | 32.52 | 31.55 | 31.58 | 7,246,486 | -0.94(-2.89%) |
Sep 19, 2014 | 32.17 | 32.60 | 32.12 | 32.52 | 10,588,700 | +0.48(+1.50%) |
Sep 18, 2014 | 32.41 | 32.61 | 31.74 | 32.04 | 7,933,506 | -0.32(-0.97%) |
Sep 17, 2014 | 32.52 | 32.53 | 31.75 | 32.35 | 9,592,961 | +0.00(+0.01%) |
Sep 16, 2014 | 32.32 | 32.96 | 32.27 | 32.35 | 7,517,519 | -0.13(-0.40%) |
Sep 15, 2014 | 31.79 | 32.55 | 31.45 | 32.48 | 11,007,840 | +0.61(+1.92%) |
Sep 12, 2014 | 32.59 | 32.65 | 31.72 | 31.86 | 11,197,845 | -0.75(-2.29%) |
Sep 11, 2014 | 32.99 | 33.34 | 32.47 | 32.61 | 13,089,968 | -0.56(-1.69%) |
Sep 10, 2014 | 33.64 | 33.68 | 32.57 | 33.17 | 13,419,415 | -0.47(-1.41%) |
Sep 09, 2014 | 33.76 | 33.93 | 33.37 | 33.65 | 7,958,399 | -0.25(-0.73%) |
Sep 08, 2014 | 33.53 | 34.08 | 33.40 | 33.89 | 5,720,793 | +0.28(+0.83%) |
Sep 05, 2014 | 33.32 | 33.60 | 33.09 | 33.61 | 6,397,650 | +0.24(+0.73%) |
Sep 04, 2014 | 33.14 | 33.61 | 33.01 | 33.37 | 8,698,741 | +0.20(+0.61%) |
Sep 03, 2014 | 32.84 | 33.25 | 32.82 | 33.17 | 7,465,762 | +0.33(+1.02%) |
Sep 02, 2014 | 33.29 | 33.47 | 32.43 | 32.84 | 8,094,930 | -0.55(-1.65%) |
Aug 29, 2014 | 33.19 | 33.39 | 33.39 | 33.39 | 8,944,298 | +0.08(+0.25%) |
Aug 28, 2014 | 32.94 | 33.36 | 32.94 | 33.30 | 3,655,263 | +0.22(+0.65%) |
Aug 27, 2014 | 33.27 | 33.29 | 32.91 | 33.09 | 5,501,566 | -0.09(-0.27%) |
Aug 26, 2014 | 33.24 | 33.31 | 32.74 | 33.17 | 5,108,011 | -0.06(-0.18%) |
Aug 25, 2014 | 33.24 | 33.43 | 33.11 | 33.23 | 5,122,698 | +0.06(+0.18%) |
Aug 22, 2014 | 33.06 | 33.26 | 32.77 | 33.17 | 6,019,311 | +0.14(+0.41%) |
Aug 21, 2014 | 33.53 | 33.53 | 32.99 | 33.04 | 6,510,168 | -0.45(-1.36%) |
Aug 20, 2014 | 33.50 | 33.72 | 33.29 | 33.49 | 5,446,284 | -0.11(-0.33%) |
Aug 19, 2014 | 33.05 | 33.66 | 33.03 | 33.60 | 5,716,693 | +0.55(+1.68%) |
Aug 18, 2014 | 32.51 | 33.08 | 32.51 | 33.05 | 6,820,839 | +0.55(+1.70%) |
Aug 15, 2014 | 32.55 | 32.63 | 32.09 | 32.50 | 9,434,684 | +0.06(+0.19%) |
Aug 14, 2014 | 32.01 | 32.58 | 31.89 | 32.43 | 6,252,500 | +0.54(+1.69%) |
Aug 13, 2014 | 31.74 | 32.01 | 31.26 | 31.89 | 6,168,237 | +0.31(+0.99%) |
Aug 12, 2014 | 31.74 | 31.92 | 31.40 | 31.58 | 4,326,719 | -0.19(-0.60%) |
Aug 11, 2014 | 32.08 | 32.23 | 31.70 | 31.77 | 4,899,197 | -0.15(-0.47%) |
Aug 08, 2014 | 31.68 | 31.99 | 31.44 | 31.92 | 4,487,995 | +0.36(+1.16%) |
Aug 07, 2014 | 31.77 | 31.94 | 31.24 | 31.55 | 5,538,964 | -0.09(-0.29%) |
Aug 06, 2014 | 30.89 | 31.85 | 30.89 | 31.65 | 10,717,389 | +0.63(+2.02%) |
Aug 05, 2014 | 30.47 | 31.30 | 30.38 | 31.02 | 10,772,240 | +0.20(+0.66%) |
Aug 04, 2014 | 30.46 | 30.96 | 30.20 | 30.81 | 8,737,015 | +0.33(+1.08%) |