Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.00 | 37.12 | 36.69 | 36.97 | 24,686,584 | +2.29(+6.60%) |
Oct 30, 2014 | 34.22 | 34.89 | 34.22 | 34.69 | 6,885,411 | +0.36(+1.04%) |
Oct 29, 2014 | 34.21 | 34.38 | 34.08 | 34.33 | 4,977,360 | +0.42(+1.24%) |
Oct 28, 2014 | 33.74 | 33.93 | 33.70 | 33.91 | 3,622,363 | +0.26(+0.78%) |
Oct 27, 2014 | 33.56 | 33.77 | 33.77 | 33.65 | 3,497,283 | -0.12(-0.37%) |
Oct 24, 2014 | 33.62 | 33.80 | 33.44 | 33.77 | 5,301,618 | +0.07(+0.20%) |
Oct 23, 2014 | 33.52 | 33.93 | 33.52 | 33.70 | 7,602,517 | +0.62(+1.87%) |
Oct 22, 2014 | 33.33 | 33.48 | 33.02 | 33.09 | 5,047,109 | +0.03(+0.10%) |
Oct 21, 2014 | 32.82 | 33.10 | 32.72 | 33.05 | 6,371,697 | +0.00(+0.00%) |
Oct 20, 2014 | 32.89 | 33.18 | 32.89 | 33.05 | 7,655,046 | +0.54(+1.65%) |
Oct 17, 2014 | 32.13 | 32.56 | 32.09 | 32.52 | 10,766,871 | +0.34(+1.05%) |
Oct 16, 2014 | 31.60 | 32.33 | 31.52 | 32.18 | 17,972,222 | -0.03(-0.09%) |
Oct 15, 2014 | 32.67 | 32.30 | 31.65 | 32.21 | 17,519,442 | -0.46(-1.41%) |
Oct 14, 2014 | 32.85 | 32.95 | 32.56 | 32.67 | 13,628,137 | +0.08(+0.25%) |
Oct 13, 2014 | 33.07 | 33.16 | 32.56 | 32.58 | 10,463,230 | -0.54(-1.64%) |
Oct 10, 2014 | 33.44 | 33.64 | 33.12 | 33.13 | 9,883,047 | -0.49(-1.47%) |
Oct 09, 2014 | 34.05 | 34.08 | 33.53 | 33.62 | 12,051,672 | -1.01(-2.92%) |
Oct 08, 2014 | 34.18 | 34.71 | 34.13 | 34.63 | 7,101,765 | +0.33(+0.96%) |
Oct 07, 2014 | 34.63 | 34.77 | 34.30 | 34.30 | 7,143,203 | -0.56(-1.62%) |
Oct 06, 2014 | 35.11 | 35.20 | 34.80 | 34.87 | 4,997,421 | -0.29(-0.82%) |
Oct 03, 2014 | 34.93 | 35.22 | 34.87 | 35.15 | 8,434,481 | +0.82(+2.40%) |
Oct 02, 2014 | 34.39 | 34.53 | 33.90 | 34.33 | 18,842,514 | -0.78(-2.23%) |
Oct 01, 2014 | 35.56 | 35.59 | 35.09 | 35.11 | 12,041,701 | -0.83(-2.31%) |
Sep 30, 2014 | 35.90 | 35.96 | 35.75 | 35.94 | 6,198,546 | -0.10(-0.29%) |
Sep 29, 2014 | 35.98 | 36.16 | 35.85 | 36.05 | 6,735,602 | -0.27(-0.76%) |
Sep 26, 2014 | 36.17 | 36.45 | 36.17 | 36.32 | 6,229,876 | +0.49(+1.36%) |
Sep 25, 2014 | 36.33 | 36.36 | 35.77 | 35.83 | 9,561,965 | -0.34(-0.95%) |
Sep 24, 2014 | 35.95 | 36.21 | 35.93 | 36.18 | 4,671,319 | +0.31(+0.86%) |
Sep 23, 2014 | 35.80 | 35.99 | 35.79 | 35.87 | 6,997,181 | -0.10(-0.27%) |
Sep 22, 2014 | 36.04 | 36.08 | 35.90 | 35.96 | 5,952,664 | +0.08(+0.21%) |
Sep 19, 2014 | 35.84 | 35.92 | 35.81 | 35.89 | 5,416,233 | +0.10(+0.27%) |
Sep 18, 2014 | 35.66 | 35.81 | 35.66 | 35.79 | 6,823,946 | +0.38(+1.07%) |
Sep 17, 2014 | 35.17 | 35.48 | 35.13 | 35.42 | 5,061,794 | +0.00(+0.00%) |
Sep 16, 2014 | 35.20 | 35.43 | 35.18 | 35.42 | 4,911,782 | +0.19(+0.53%) |
Sep 15, 2014 | 35.28 | 35.28 | 35.09 | 35.23 | 2,742,769 | -0.09(-0.25%) |
Sep 12, 2014 | 35.38 | 35.42 | 35.24 | 35.32 | 5,993,544 | -0.05(-0.14%) |
Sep 11, 2014 | 35.17 | 35.37 | 35.14 | 35.37 | 5,389,818 | -0.08(-0.21%) |
Sep 10, 2014 | 35.24 | 35.45 | 35.17 | 35.44 | 6,439,515 | +0.68(+1.96%) |
Sep 09, 2014 | 34.93 | 34.95 | 34.74 | 34.76 | 3,482,129 | -0.31(-0.88%) |
Sep 08, 2014 | 34.81 | 35.08 | 34.80 | 35.07 | 4,373,264 | +0.31(+0.89%) |
Sep 05, 2014 | 34.65 | 34.78 | 34.51 | 34.76 | 4,904,423 | -0.19(-0.55%) |
Sep 04, 2014 | 34.90 | 35.06 | 34.87 | 34.95 | 4,551,090 | +0.06(+0.18%) |
Sep 03, 2014 | 35.00 | 35.02 | 34.87 | 34.89 | 3,856,769 | -0.01(-0.04%) |
Sep 02, 2014 | 34.95 | 35.00 | 34.85 | 34.91 | 8,747,272 | +0.64(+1.86%) |
Aug 29, 2014 | 34.28 | 34.27 | 34.27 | 34.27 | 2,689,200 | +0.02(+0.06%) |
Aug 28, 2014 | 34.20 | 34.31 | 34.19 | 34.25 | 4,579,643 | -0.14(-0.40%) |
Aug 27, 2014 | 34.41 | 34.42 | 34.34 | 34.38 | 2,413,554 | -0.16(-0.48%) |
Aug 26, 2014 | 34.42 | 34.62 | 34.41 | 34.55 | 3,320,473 | -0.05(-0.14%) |
Aug 25, 2014 | 34.58 | 34.65 | 34.56 | 34.60 | 2,170,469 | +0.07(+0.20%) |
Aug 22, 2014 | 34.47 | 34.55 | 34.40 | 34.53 | 2,956,071 | -0.16(-0.46%) |
Aug 21, 2014 | 34.59 | 34.75 | 34.56 | 34.69 | 5,742,004 | +0.20(+0.58%) |
Aug 20, 2014 | 34.25 | 34.54 | 34.22 | 34.49 | 3,698,550 | +0.08(+0.24%) |
Aug 19, 2014 | 34.30 | 34.43 | 34.27 | 34.41 | 5,643,002 | +0.10(+0.30%) |
Aug 18, 2014 | 34.14 | 34.34 | 34.14 | 34.30 | 5,443,036 | +0.30(+0.87%) |
Aug 15, 2014 | 34.21 | 34.23 | 33.83 | 34.01 | 5,753,159 | -0.04(-0.12%) |
Aug 14, 2014 | 33.98 | 34.07 | 33.95 | 34.05 | 2,328,994 | +0.04(+0.12%) |
Aug 13, 2014 | 33.99 | 34.10 | 33.95 | 34.01 | 3,192,505 | +0.31(+0.92%) |
Aug 12, 2014 | 33.66 | 33.76 | 33.62 | 33.70 | 3,628,411 | +0.04(+0.12%) |
Aug 11, 2014 | 33.62 | 33.74 | 33.60 | 33.66 | 3,858,678 | +0.20(+0.60%) |
Aug 08, 2014 | 33.16 | 33.42 | 33.02 | 33.46 | 9,401,455 | +0.15(+0.45%) |
Aug 07, 2014 | 33.72 | 33.73 | 33.20 | 33.31 | 5,998,002 | -0.21(-0.64%) |
Aug 06, 2014 | 33.38 | 33.65 | 33.36 | 33.52 | 11,053,458 | -0.27(-0.81%) |
Aug 05, 2014 | 34.01 | 34.08 | 33.64 | 33.79 | 9,260,615 | -0.49(-1.44%) |
Aug 04, 2014 | 34.23 | 34.37 | 34.08 | 34.29 | 2,637,316 | +0.08(+0.22%) |