Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.77 | 36.78 | 36.26 | 36.39 | 7,337,204 | +0.08(+0.23%) |
Oct 30, 2014 | 35.64 | 36.33 | 35.50 | 36.30 | 4,586,569 | +0.63(+1.75%) |
Oct 29, 2014 | 35.74 | 36.36 | 35.39 | 35.68 | 5,095,022 | +0.20(+0.56%) |
Oct 28, 2014 | 35.24 | 35.49 | 35.02 | 35.48 | 7,314,738 | +0.22(+0.62%) |
Oct 27, 2014 | 35.42 | 35.44 | 35.09 | 35.26 | 4,724,443 | -0.18(-0.52%) |
Oct 24, 2014 | 35.34 | 35.62 | 35.16 | 35.44 | 5,602,622 | +0.03(+0.07%) |
Oct 23, 2014 | 35.06 | 35.70 | 35.02 | 35.42 | 5,509,633 | +0.70(+2.02%) |
Oct 22, 2014 | 35.48 | 35.92 | 34.63 | 34.72 | 8,369,294 | -0.67(-1.89%) |
Oct 21, 2014 | 34.99 | 35.42 | 34.85 | 35.39 | 6,412,021 | +0.78(+2.24%) |
Oct 20, 2014 | 34.10 | 34.65 | 34.02 | 34.61 | 6,006,919 | +0.50(+1.47%) |
Oct 17, 2014 | 33.68 | 34.26 | 33.53 | 34.11 | 8,643,598 | +0.73(+2.18%) |
Oct 16, 2014 | 32.84 | 33.65 | 32.79 | 33.38 | 10,576,180 | -0.02(-0.05%) |
Oct 15, 2014 | 33.71 | 33.83 | 32.86 | 33.40 | 10,747,605 | -0.88(-2.56%) |
Oct 14, 2014 | 34.23 | 35.01 | 34.18 | 34.28 | 8,540,260 | +0.12(+0.34%) |
Oct 13, 2014 | 34.62 | 34.87 | 34.12 | 34.16 | 5,384,144 | -0.52(-1.49%) |
Oct 10, 2014 | 34.62 | 35.30 | 34.60 | 34.68 | 5,977,729 | +0.11(+0.31%) |
Oct 09, 2014 | 35.03 | 35.32 | 34.55 | 34.57 | 6,627,997 | -0.42(-1.21%) |
Oct 08, 2014 | 34.41 | 35.02 | 34.34 | 34.99 | 7,306,953 | +0.56(+1.64%) |
Oct 07, 2014 | 34.95 | 35.02 | 34.42 | 34.43 | 6,236,020 | -0.75(-2.12%) |
Oct 06, 2014 | 34.91 | 35.27 | 34.87 | 35.17 | 8,084,816 | +0.47(+1.36%) |
Oct 03, 2014 | 34.39 | 34.76 | 34.27 | 34.70 | 4,131,841 | +0.48(+1.41%) |
Oct 02, 2014 | 34.23 | 34.42 | 33.97 | 34.22 | 5,668,664 | +0.02(+0.07%) |
Oct 01, 2014 | 34.92 | 34.93 | 34.05 | 34.19 | 6,712,420 | -0.34(-0.99%) |
Sep 30, 2014 | 34.71 | 34.87 | 34.53 | 34.53 | 5,870,722 | -0.26(-0.74%) |
Sep 29, 2014 | 34.60 | 34.88 | 34.60 | 34.79 | 5,878,239 | -0.09(-0.26%) |
Sep 26, 2014 | 34.98 | 35.07 | 34.80 | 34.88 | 7,647,141 | +0.01(+0.02%) |
Sep 25, 2014 | 35.22 | 35.27 | 34.85 | 34.88 | 5,198,831 | -0.52(-1.48%) |
Sep 24, 2014 | 35.25 | 35.63 | 35.24 | 35.40 | 7,548,828 | +0.11(+0.31%) |
Sep 23, 2014 | 35.46 | 35.84 | 35.28 | 35.29 | 7,931,338 | -0.75(-2.07%) |
Sep 22, 2014 | 36.20 | 36.26 | 35.89 | 36.04 | 4,097,054 | -0.16(-0.44%) |
Sep 19, 2014 | 36.50 | 36.70 | 36.17 | 36.20 | 7,393,484 | -0.08(-0.23%) |
Sep 18, 2014 | 36.11 | 36.43 | 36.07 | 36.28 | 6,061,059 | +0.26(+0.71%) |
Sep 17, 2014 | 35.66 | 36.18 | 35.51 | 36.02 | 5,767,002 | +0.40(+1.12%) |
Sep 16, 2014 | 35.46 | 35.68 | 35.28 | 35.62 | 3,828,986 | +0.15(+0.42%) |
Sep 15, 2014 | 35.38 | 35.52 | 35.24 | 35.47 | 3,694,120 | +0.14(+0.40%) |
Sep 12, 2014 | 35.39 | 35.60 | 35.25 | 35.33 | 5,130,903 | -0.01(-0.02%) |
Sep 11, 2014 | 35.45 | 35.73 | 35.19 | 35.34 | 9,339,146 | -0.28(-0.79%) |
Sep 10, 2014 | 35.69 | 35.75 | 35.40 | 35.62 | 4,218,619 | +0.06(+0.16%) |
Sep 09, 2014 | 35.56 | 35.69 | 35.41 | 35.56 | 4,319,582 | +0.02(+0.05%) |
Sep 08, 2014 | 35.61 | 35.77 | 35.37 | 35.55 | 3,134,668 | -0.12(-0.33%) |
Sep 05, 2014 | 35.61 | 35.67 | 35.24 | 35.66 | 4,196,114 | +0.04(+0.12%) |
Sep 04, 2014 | 35.54 | 35.77 | 35.53 | 35.62 | 4,965,497 | +0.12(+0.33%) |
Sep 03, 2014 | 35.21 | 35.53 | 35.17 | 35.51 | 4,990,017 | +0.44(+1.26%) |
Sep 02, 2014 | 35.02 | 35.21 | 34.83 | 35.07 | 5,179,511 | -0.01(-0.02%) |
Aug 29, 2014 | 35.22 | 35.07 | 35.07 | 35.07 | 5,280,093 | -0.09(-0.26%) |
Aug 28, 2014 | 35.23 | 35.37 | 35.10 | 35.17 | 3,041,147 | -0.21(-0.59%) |
Aug 27, 2014 | 35.48 | 35.61 | 35.29 | 35.37 | 3,378,160 | -0.17(-0.47%) |
Aug 26, 2014 | 35.29 | 35.65 | 35.18 | 35.54 | 3,890,089 | +0.26(+0.73%) |
Aug 25, 2014 | 35.22 | 35.46 | 35.10 | 35.28 | 2,919,152 | +0.32(+0.90%) |
Aug 22, 2014 | 35.06 | 35.15 | 34.88 | 34.97 | 2,965,426 | -0.17(-0.50%) |
Aug 21, 2014 | 35.12 | 35.29 | 35.04 | 35.14 | 3,686,144 | +0.15(+0.43%) |
Aug 20, 2014 | 35.06 | 35.28 | 34.84 | 34.99 | 5,965,559 | -0.33(-0.94%) |
Aug 19, 2014 | 35.12 | 35.39 | 34.96 | 35.32 | 3,568,747 | +0.26(+0.73%) |
Aug 18, 2014 | 35.39 | 35.39 | 34.96 | 35.07 | 3,895,606 | +0.14(+0.40%) |
Aug 15, 2014 | 35.17 | 35.41 | 34.66 | 34.93 | 6,059,758 | -0.22(-0.64%) |
Aug 14, 2014 | 35.00 | 35.25 | 35.00 | 35.15 | 5,635,998 | +0.14(+0.40%) |
Aug 13, 2014 | 34.78 | 35.01 | 34.73 | 35.01 | 4,144,598 | +0.49(+1.42%) |
Aug 12, 2014 | 34.80 | 34.97 | 34.39 | 34.52 | 4,019,267 | -0.40(-1.14%) |
Aug 11, 2014 | 34.81 | 35.01 | 34.57 | 34.92 | 3,167,734 | +0.30(+0.86%) |
Aug 08, 2014 | 34.44 | 34.64 | 34.17 | 34.62 | 5,320,108 | +0.13(+0.39%) |
Aug 07, 2014 | 34.67 | 34.86 | 34.44 | 34.48 | 4,833,744 | -0.20(-0.57%) |
Aug 06, 2014 | 34.60 | 34.85 | 34.41 | 34.68 | 4,488,246 | -0.01(-0.02%) |
Aug 05, 2014 | 34.99 | 35.18 | 34.59 | 34.69 | 5,046,600 | -0.51(-1.44%) |
Aug 04, 2014 | 34.97 | 35.29 | 34.74 | 35.20 | 4,321,509 | +0.30(+0.86%) |