Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.02 | 34.23 | 33.86 | 34.18 | 1,969,566 | +0.58(+1.73%) |
Oct 30, 2014 | 33.47 | 33.77 | 33.34 | 33.60 | 1,825,607 | +0.05(+0.15%) |
Oct 29, 2014 | 33.15 | 33.72 | 33.00 | 33.55 | 2,599,849 | +0.33(+0.99%) |
Oct 28, 2014 | 32.66 | 33.24 | 32.61 | 33.22 | 1,583,580 | +0.59(+1.82%) |
Oct 27, 2014 | 32.46 | 32.67 | 32.59 | 32.63 | 2,133,104 | +0.04(+0.13%) |
Oct 24, 2014 | 32.14 | 32.60 | 32.14 | 32.59 | 1,770,379 | +0.42(+1.29%) |
Oct 23, 2014 | 32.22 | 32.47 | 32.05 | 32.17 | 2,092,940 | +0.27(+0.83%) |
Oct 22, 2014 | 32.03 | 32.29 | 31.85 | 31.91 | 2,802,255 | -0.09(-0.29%) |
Oct 21, 2014 | 31.65 | 32.16 | 31.50 | 32.00 | 3,810,082 | +0.64(+2.06%) |
Oct 20, 2014 | 31.08 | 31.18 | 30.81 | 31.35 | 3,879,772 | +0.52(+1.70%) |
Oct 17, 2014 | 31.30 | 31.68 | 30.60 | 30.83 | 6,947,010 | -0.97(-3.06%) |
Oct 16, 2014 | 30.74 | 31.88 | 30.67 | 31.81 | 4,086,643 | +0.39(+1.23%) |
Oct 15, 2014 | 32.59 | 32.59 | 30.84 | 31.42 | 6,085,283 | -1.45(-4.40%) |
Oct 14, 2014 | 32.96 | 33.39 | 32.76 | 32.87 | 3,175,594 | -0.09(-0.26%) |
Oct 13, 2014 | 33.40 | 33.70 | 32.95 | 32.95 | 2,633,352 | -0.44(-1.31%) |
Oct 10, 2014 | 34.04 | 34.40 | 33.38 | 33.39 | 3,500,443 | -0.61(-1.79%) |
Oct 09, 2014 | 35.22 | 35.22 | 33.90 | 34.00 | 3,937,940 | -1.31(-3.71%) |
Oct 08, 2014 | 34.83 | 35.34 | 34.67 | 35.31 | 1,583,081 | +0.48(+1.38%) |
Oct 07, 2014 | 35.19 | 35.49 | 34.81 | 34.83 | 1,710,677 | -0.59(-1.66%) |
Oct 06, 2014 | 35.69 | 35.84 | 35.39 | 35.41 | 1,322,224 | -0.24(-0.66%) |
Oct 03, 2014 | 35.62 | 35.90 | 35.54 | 35.65 | 1,407,155 | +0.34(+0.95%) |
Oct 02, 2014 | 35.18 | 35.53 | 34.93 | 35.31 | 1,607,534 | +0.06(+0.16%) |
Oct 01, 2014 | 35.75 | 35.77 | 35.14 | 35.26 | 1,505,638 | -0.44(-1.24%) |
Sep 30, 2014 | 35.95 | 36.13 | 35.65 | 35.70 | 1,259,811 | -0.22(-0.62%) |
Sep 29, 2014 | 35.80 | 36.12 | 35.74 | 35.92 | 1,279,193 | -0.21(-0.57%) |
Sep 26, 2014 | 36.05 | 36.30 | 35.89 | 36.13 | 1,477,667 | +0.16(+0.44%) |
Sep 25, 2014 | 36.55 | 36.55 | 35.79 | 35.97 | 2,396,500 | -0.14(-0.40%) |
Sep 24, 2014 | 36.32 | 36.48 | 35.89 | 36.12 | 1,708,910 | -0.21(-0.59%) |
Sep 23, 2014 | 36.76 | 36.84 | 36.33 | 36.33 | 1,814,558 | -0.43(-1.17%) |
Sep 22, 2014 | 37.13 | 37.18 | 36.75 | 36.76 | 2,073,584 | -0.41(-1.10%) |
Sep 19, 2014 | 37.65 | 37.75 | 37.15 | 37.17 | 2,091,457 | -0.22(-0.59%) |
Sep 18, 2014 | 37.03 | 37.60 | 36.91 | 37.39 | 2,665,755 | +0.62(+1.67%) |
Sep 17, 2014 | 36.44 | 37.02 | 36.37 | 36.77 | 2,111,199 | +0.42(+1.16%) |
Sep 16, 2014 | 36.47 | 36.82 | 36.31 | 36.35 | 2,388,259 | -0.33(-0.90%) |
Sep 15, 2014 | 36.66 | 36.75 | 36.35 | 36.68 | 1,885,982 | -0.01(-0.02%) |
Sep 12, 2014 | 36.21 | 36.88 | 36.19 | 36.69 | 4,212,933 | +0.60(+1.67%) |
Sep 11, 2014 | 36.22 | 36.39 | 35.99 | 36.09 | 2,065,076 | -0.07(-0.20%) |
Sep 10, 2014 | 35.66 | 36.32 | 35.66 | 36.16 | 2,184,345 | +0.53(+1.48%) |
Sep 09, 2014 | 35.62 | 35.90 | 35.42 | 35.63 | 1,658,635 | -0.14(-0.38%) |
Sep 08, 2014 | 35.75 | 36.00 | 35.52 | 35.77 | 2,373,967 | -0.32(-0.89%) |
Sep 05, 2014 | 36.03 | 36.13 | 35.68 | 36.09 | 1,112,035 | -0.01(-0.02%) |
Sep 04, 2014 | 36.08 | 36.57 | 36.01 | 36.09 | 976,927 | +0.02(+0.06%) |
Sep 03, 2014 | 36.39 | 36.39 | 36.02 | 36.07 | 994,383 | -0.11(-0.30%) |
Sep 02, 2014 | 36.01 | 36.44 | 35.99 | 36.18 | 1,666,729 | +0.28(+0.77%) |
Aug 29, 2014 | 35.77 | 35.90 | 35.90 | 35.90 | 930,880 | +0.21(+0.58%) |
Aug 28, 2014 | 35.82 | 35.95 | 35.60 | 35.70 | 1,061,400 | -0.22(-0.62%) |
Aug 27, 2014 | 36.17 | 36.29 | 35.72 | 35.92 | 1,165,910 | -0.25(-0.69%) |
Aug 26, 2014 | 36.22 | 36.34 | 36.12 | 36.17 | 954,797 | +0.00(+0.00%) |
Aug 25, 2014 | 36.06 | 36.24 | 35.95 | 36.17 | 1,018,591 | +0.26(+0.71%) |
Aug 22, 2014 | 35.72 | 36.12 | 35.64 | 35.91 | 1,429,929 | +0.11(+0.32%) |
Aug 21, 2014 | 35.47 | 35.98 | 35.37 | 35.80 | 910,038 | +0.38(+1.07%) |
Aug 20, 2014 | 35.12 | 35.50 | 35.10 | 35.42 | 944,418 | +0.15(+0.42%) |
Aug 19, 2014 | 35.43 | 35.61 | 35.25 | 35.27 | 798,901 | -0.14(-0.38%) |
Aug 18, 2014 | 35.05 | 35.47 | 35.05 | 35.40 | 994,870 | +0.58(+1.66%) |
Aug 15, 2014 | 35.16 | 35.29 | 34.60 | 34.83 | 1,259,785 | -0.18(-0.51%) |
Aug 14, 2014 | 35.01 | 35.22 | 34.99 | 35.00 | 729,068 | +0.04(+0.12%) |
Aug 13, 2014 | 34.71 | 35.08 | 34.70 | 34.96 | 953,723 | +0.32(+0.93%) |
Aug 12, 2014 | 34.55 | 34.85 | 34.47 | 34.64 | 1,033,553 | +0.03(+0.08%) |
Aug 11, 2014 | 34.85 | 34.93 | 34.61 | 34.61 | 987,308 | -0.21(-0.61%) |
Aug 08, 2014 | 34.68 | 34.80 | 34.50 | 34.83 | 1,382,291 | +0.18(+0.51%) |
Aug 07, 2014 | 35.16 | 35.27 | 34.56 | 34.65 | 1,897,498 | -0.41(-1.16%) |
Aug 06, 2014 | 34.64 | 35.29 | 34.64 | 35.05 | 1,516,092 | +0.27(+0.78%) |
Aug 05, 2014 | 34.76 | 35.20 | 34.67 | 34.78 | 1,488,890 | -0.19(-0.53%) |
Aug 04, 2014 | 35.14 | 35.35 | 34.70 | 34.97 | 2,398,216 | -0.19(-0.53%) |