Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.93 | 41.11 | 40.65 | 40.78 | 2,499,713 | +0.45(+1.12%) |
Oct 30, 2014 | 39.71 | 40.51 | 39.57 | 40.33 | 3,361,911 | +0.40(+1.01%) |
Oct 29, 2014 | 39.76 | 39.96 | 39.54 | 39.93 | 2,888,256 | +0.17(+0.42%) |
Oct 28, 2014 | 38.30 | 39.76 | 38.19 | 39.76 | 2,619,428 | +1.57(+4.11%) |
Oct 27, 2014 | 37.93 | 38.23 | 37.59 | 38.19 | 1,323,382 | +0.13(+0.34%) |
Oct 24, 2014 | 37.55 | 38.10 | 37.20 | 38.06 | 2,065,247 | +0.59(+1.57%) |
Oct 23, 2014 | 36.64 | 37.84 | 36.62 | 37.47 | 3,000,806 | +1.53(+4.26%) |
Oct 22, 2014 | 36.91 | 36.95 | 35.92 | 35.94 | 2,114,534 | -0.92(-2.50%) |
Oct 21, 2014 | 36.37 | 36.94 | 36.25 | 36.86 | 3,485,221 | +1.07(+2.99%) |
Oct 20, 2014 | 35.99 | 36.09 | 35.54 | 35.79 | 3,194,868 | -0.20(-0.55%) |
Oct 17, 2014 | 35.61 | 37.84 | 35.59 | 35.99 | 9,707,307 | +2.94(+8.88%) |
Oct 16, 2014 | 32.35 | 33.44 | 32.08 | 33.05 | 2,909,236 | -0.09(-0.27%) |
Oct 15, 2014 | 32.66 | 33.36 | 32.23 | 33.14 | 3,229,126 | -0.08(-0.24%) |
Oct 14, 2014 | 32.01 | 33.51 | 32.00 | 33.22 | 3,027,113 | +1.52(+4.80%) |
Oct 13, 2014 | 32.59 | 33.08 | 31.64 | 31.70 | 2,049,042 | -0.89(-2.74%) |
Oct 10, 2014 | 32.91 | 33.34 | 32.43 | 32.59 | 2,656,309 | -0.31(-0.95%) |
Oct 09, 2014 | 34.03 | 34.04 | 32.84 | 32.91 | 1,716,467 | -1.19(-3.49%) |
Oct 08, 2014 | 33.49 | 34.10 | 33.23 | 34.09 | 2,578,889 | +0.52(+1.55%) |
Oct 07, 2014 | 34.39 | 34.44 | 33.55 | 33.57 | 1,810,613 | -1.19(-3.42%) |
Oct 06, 2014 | 35.35 | 35.48 | 34.70 | 34.76 | 998,006 | -0.48(-1.37%) |
Oct 03, 2014 | 35.06 | 35.49 | 34.92 | 35.24 | 1,658,675 | +0.50(+1.44%) |
Oct 02, 2014 | 34.71 | 34.85 | 34.09 | 34.74 | 1,594,053 | -0.10(-0.28%) |
Oct 01, 2014 | 35.27 | 35.29 | 34.67 | 34.84 | 1,679,132 | -0.50(-1.42%) |
Sep 30, 2014 | 35.79 | 35.91 | 35.16 | 35.34 | 1,482,579 | -0.36(-1.02%) |
Sep 29, 2014 | 35.71 | 36.19 | 35.59 | 35.70 | 1,559,757 | -0.34(-0.95%) |
Sep 26, 2014 | 35.37 | 36.18 | 35.17 | 36.05 | 2,796,402 | +1.15(+3.29%) |
Sep 25, 2014 | 35.37 | 35.37 | 34.90 | 34.90 | 1,798,754 | -0.59(-1.66%) |
Sep 24, 2014 | 35.45 | 35.78 | 35.29 | 35.49 | 1,865,566 | +0.03(+0.08%) |
Sep 23, 2014 | 35.61 | 35.88 | 35.40 | 35.46 | 1,515,766 | -0.33(-0.93%) |
Sep 22, 2014 | 35.99 | 36.04 | 35.61 | 35.79 | 2,550,069 | -0.35(-0.98%) |
Sep 19, 2014 | 36.26 | 36.40 | 35.93 | 36.15 | 2,556,771 | +0.07(+0.19%) |
Sep 18, 2014 | 36.24 | 36.27 | 35.95 | 36.08 | 1,246,679 | -0.04(-0.11%) |
Sep 17, 2014 | 36.28 | 36.38 | 35.87 | 36.12 | 1,850,798 | -0.14(-0.38%) |
Sep 16, 2014 | 35.77 | 36.42 | 35.57 | 36.25 | 1,632,699 | +0.55(+1.54%) |
Sep 15, 2014 | 35.76 | 35.83 | 35.28 | 35.70 | 1,896,897 | -0.10(-0.27%) |
Sep 12, 2014 | 36.70 | 36.74 | 35.68 | 35.80 | 2,739,567 | -1.01(-2.75%) |
Sep 11, 2014 | 36.85 | 37.08 | 36.65 | 36.81 | 1,549,008 | -0.30(-0.82%) |
Sep 10, 2014 | 36.81 | 37.21 | 36.53 | 37.12 | 2,185,627 | +0.39(+1.07%) |
Sep 09, 2014 | 37.36 | 37.45 | 36.60 | 36.72 | 2,177,682 | -0.62(-1.66%) |
Sep 08, 2014 | 37.59 | 37.66 | 37.24 | 37.34 | 835,686 | -0.28(-0.76%) |
Sep 05, 2014 | 37.04 | 37.66 | 36.74 | 37.63 | 1,683,828 | +0.61(+1.64%) |
Sep 04, 2014 | 37.31 | 37.69 | 36.90 | 37.02 | 1,274,768 | -0.29(-0.79%) |
Sep 03, 2014 | 37.86 | 38.05 | 37.20 | 37.31 | 1,087,964 | -0.40(-1.07%) |
Sep 02, 2014 | 37.38 | 37.82 | 37.32 | 37.72 | 1,390,488 | +0.42(+1.13%) |
Aug 29, 2014 | 37.35 | 37.29 | 37.29 | 37.29 | 1,150,880 | -0.01(-0.03%) |
Aug 28, 2014 | 37.51 | 37.55 | 37.19 | 37.30 | 1,547,573 | -0.48(-1.27%) |
Aug 27, 2014 | 38.00 | 38.13 | 37.62 | 37.78 | 812,543 | -0.26(-0.67%) |
Aug 26, 2014 | 38.19 | 38.42 | 38.01 | 38.04 | 760,341 | -0.17(-0.44%) |
Aug 25, 2014 | 38.33 | 38.47 | 38.15 | 38.21 | 1,611,860 | +0.08(+0.21%) |
Aug 22, 2014 | 38.26 | 38.36 | 37.99 | 38.13 | 1,252,020 | -0.18(-0.46%) |
Aug 21, 2014 | 38.20 | 38.36 | 37.91 | 38.30 | 1,811,960 | +0.09(+0.23%) |
Aug 20, 2014 | 37.60 | 38.25 | 37.54 | 38.22 | 1,363,229 | +0.64(+1.70%) |
Aug 19, 2014 | 37.33 | 37.59 | 37.10 | 37.58 | 1,821,864 | +0.31(+0.84%) |
Aug 18, 2014 | 37.22 | 37.37 | 37.04 | 37.26 | 1,441,280 | +0.47(+1.28%) |
Aug 15, 2014 | 37.24 | 37.34 | 36.37 | 36.79 | 1,800,452 | -0.25(-0.66%) |
Aug 14, 2014 | 37.54 | 37.62 | 36.90 | 37.04 | 2,351,974 | -0.47(-1.26%) |
Aug 13, 2014 | 37.06 | 37.72 | 37.06 | 37.51 | 1,444,072 | +0.64(+1.73%) |
Aug 12, 2014 | 37.09 | 37.48 | 36.76 | 36.87 | 1,690,054 | -0.23(-0.61%) |
Aug 11, 2014 | 36.83 | 37.28 | 36.77 | 37.10 | 1,995,800 | +0.48(+1.31%) |
Aug 08, 2014 | 35.51 | 36.46 | 35.45 | 36.62 | 1,583,803 | +1.14(+3.21%) |
Aug 07, 2014 | 35.70 | 35.97 | 35.42 | 35.48 | 1,271,384 | -0.01(-0.03%) |
Aug 06, 2014 | 35.51 | 35.80 | 35.22 | 35.49 | 1,415,855 | -0.36(-1.01%) |
Aug 05, 2014 | 35.38 | 36.22 | 35.35 | 35.85 | 2,195,521 | +0.28(+0.80%) |
Aug 04, 2014 | 35.58 | 35.66 | 35.12 | 35.57 | 1,421,564 | +0.04(+0.11%) |