Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.33 | 40.55 | 39.33 | 40.18 | 6,083,754 | +1.10(+2.81%) |
Oct 30, 2014 | 37.90 | 39.09 | 37.78 | 39.08 | 6,819,574 | +0.92(+2.42%) |
Oct 29, 2014 | 38.07 | 38.79 | 37.92 | 38.16 | 10,823,916 | +1.40(+3.82%) |
Oct 28, 2014 | 36.16 | 36.93 | 36.16 | 36.76 | 4,701,261 | +0.60(+1.65%) |
Oct 27, 2014 | 35.43 | 35.65 | 35.65 | 36.16 | 2,817,657 | +0.51(+1.43%) |
Oct 24, 2014 | 35.49 | 35.93 | 35.29 | 35.65 | 2,460,485 | +0.11(+0.30%) |
Oct 23, 2014 | 34.75 | 35.78 | 34.52 | 35.54 | 3,143,927 | +1.17(+3.39%) |
Oct 22, 2014 | 34.99 | 35.17 | 34.32 | 34.37 | 2,247,023 | -0.63(-1.79%) |
Oct 21, 2014 | 34.41 | 35.01 | 34.35 | 35.00 | 2,734,051 | +0.75(+2.18%) |
Oct 20, 2014 | 33.48 | 34.37 | 33.45 | 34.26 | 3,409,876 | +0.64(+1.91%) |
Oct 17, 2014 | 32.37 | 34.11 | 32.12 | 33.61 | 4,977,867 | +1.62(+5.07%) |
Oct 16, 2014 | 32.08 | 32.67 | 31.80 | 31.99 | 4,342,763 | -0.75(-2.28%) |
Oct 15, 2014 | 31.62 | 32.89 | 31.16 | 32.74 | 5,878,810 | +0.63(+1.97%) |
Oct 14, 2014 | 32.94 | 33.13 | 31.77 | 32.10 | 5,687,219 | -0.49(-1.49%) |
Oct 13, 2014 | 33.80 | 34.03 | 32.55 | 32.59 | 4,314,979 | -1.27(-3.76%) |
Oct 10, 2014 | 34.83 | 34.83 | 33.84 | 33.86 | 4,176,092 | -0.47(-1.37%) |
Oct 09, 2014 | 34.72 | 35.35 | 34.14 | 34.34 | 2,889,116 | -0.26(-0.77%) |
Oct 08, 2014 | 34.26 | 34.63 | 33.66 | 34.60 | 3,919,925 | +0.35(+1.03%) |
Oct 07, 2014 | 34.99 | 35.31 | 34.23 | 34.25 | 3,155,314 | -1.06(-3.00%) |
Oct 06, 2014 | 35.40 | 35.60 | 35.12 | 35.31 | 1,825,900 | +0.05(+0.14%) |
Oct 03, 2014 | 35.18 | 35.31 | 34.84 | 35.26 | 2,515,611 | +0.35(+1.01%) |
Oct 02, 2014 | 34.41 | 35.16 | 34.15 | 34.90 | 2,683,009 | +0.44(+1.28%) |
Oct 01, 2014 | 34.85 | 34.89 | 34.16 | 34.46 | 2,588,642 | -0.46(-1.32%) |
Sep 30, 2014 | 35.09 | 35.42 | 34.83 | 34.92 | 2,188,617 | -0.17(-0.48%) |
Sep 29, 2014 | 34.87 | 35.26 | 34.62 | 35.09 | 2,108,712 | -0.18(-0.50%) |
Sep 26, 2014 | 35.27 | 35.42 | 34.88 | 35.27 | 2,261,186 | +0.14(+0.39%) |
Sep 25, 2014 | 35.93 | 36.22 | 35.08 | 35.13 | 3,149,999 | -1.03(-2.85%) |
Sep 24, 2014 | 36.06 | 36.21 | 35.83 | 36.16 | 1,449,255 | +0.20(+0.55%) |
Sep 23, 2014 | 35.87 | 36.31 | 35.68 | 35.96 | 2,573,463 | +0.06(+0.16%) |
Sep 22, 2014 | 35.97 | 36.10 | 35.53 | 35.90 | 1,780,559 | -0.10(-0.27%) |
Sep 19, 2014 | 36.71 | 36.73 | 35.99 | 36.00 | 3,454,954 | -0.53(-1.45%) |
Sep 18, 2014 | 35.79 | 36.59 | 35.72 | 36.53 | 2,472,690 | +0.82(+2.31%) |
Sep 17, 2014 | 36.10 | 36.75 | 35.58 | 35.71 | 6,796,691 | -0.60(-1.65%) |
Sep 16, 2014 | 35.70 | 36.53 | 35.62 | 36.31 | 2,345,030 | +0.48(+1.34%) |
Sep 15, 2014 | 36.55 | 36.58 | 35.49 | 35.83 | 3,005,310 | -0.62(-1.70%) |
Sep 12, 2014 | 37.20 | 37.23 | 36.13 | 36.44 | 3,530,134 | -0.86(-2.31%) |
Sep 11, 2014 | 36.83 | 37.34 | 36.78 | 37.31 | 2,449,909 | +0.23(+0.61%) |
Sep 10, 2014 | 36.82 | 37.16 | 36.72 | 37.08 | 2,705,631 | +0.35(+0.96%) |
Sep 09, 2014 | 37.22 | 37.22 | 36.66 | 36.73 | 2,751,406 | -0.54(-1.45%) |
Sep 08, 2014 | 36.89 | 37.37 | 36.81 | 37.27 | 3,030,111 | +0.30(+0.82%) |
Sep 05, 2014 | 36.58 | 36.96 | 36.41 | 36.96 | 1,807,389 | +0.32(+0.88%) |
Sep 04, 2014 | 37.33 | 37.40 | 36.57 | 36.64 | 3,073,395 | -0.52(-1.40%) |
Sep 03, 2014 | 37.45 | 37.56 | 37.12 | 37.16 | 2,352,453 | -0.12(-0.32%) |
Sep 02, 2014 | 37.09 | 37.24 | 36.82 | 37.28 | 4,342,730 | +0.17(+0.45%) |
Aug 29, 2014 | 36.04 | 37.11 | 37.11 | 37.11 | 2,851,064 | +0.73(+1.99%) |
Aug 28, 2014 | 36.37 | 36.46 | 36.13 | 36.38 | 1,903,463 | -0.12(-0.32%) |
Aug 27, 2014 | 36.78 | 36.81 | 36.27 | 36.50 | 2,186,244 | -0.33(-0.91%) |
Aug 26, 2014 | 36.96 | 37.03 | 36.59 | 36.84 | 1,705,767 | -0.06(-0.16%) |
Aug 25, 2014 | 37.61 | 37.65 | 36.84 | 36.89 | 2,593,824 | -0.53(-1.42%) |
Aug 22, 2014 | 36.99 | 37.47 | 36.95 | 37.42 | 3,377,460 | +0.39(+1.06%) |
Aug 21, 2014 | 36.94 | 37.10 | 36.47 | 37.03 | 3,084,284 | +0.20(+0.55%) |
Aug 20, 2014 | 36.29 | 36.86 | 36.25 | 36.83 | 3,008,993 | +0.53(+1.47%) |
Aug 19, 2014 | 35.91 | 36.48 | 35.90 | 36.30 | 4,324,505 | +0.33(+0.93%) |
Aug 18, 2014 | 36.15 | 36.15 | 35.54 | 35.96 | 2,419,934 | +0.52(+1.47%) |
Aug 15, 2014 | 36.07 | 36.09 | 35.18 | 35.44 | 3,647,294 | -0.44(-1.23%) |
Aug 14, 2014 | 35.68 | 35.99 | 35.65 | 35.88 | 2,719,482 | +0.17(+0.49%) |
Aug 13, 2014 | 34.90 | 35.66 | 34.70 | 35.71 | 4,190,953 | +0.85(+2.43%) |
Aug 12, 2014 | 34.37 | 35.19 | 34.24 | 34.86 | 5,761,884 | +0.47(+1.37%) |
Aug 11, 2014 | 33.68 | 34.45 | 33.68 | 34.39 | 4,513,864 | +0.77(+2.27%) |
Aug 08, 2014 | 32.71 | 33.67 | 32.37 | 33.63 | 3,877,357 | +0.96(+2.94%) |
Aug 07, 2014 | 33.71 | 33.85 | 32.53 | 32.67 | 4,118,996 | -0.94(-2.80%) |
Aug 06, 2014 | 33.43 | 33.68 | 33.16 | 33.61 | 3,304,487 | +0.14(+0.41%) |
Aug 05, 2014 | 33.40 | 33.67 | 33.02 | 33.47 | 3,704,908 | -0.05(-0.15%) |
Aug 04, 2014 | 32.91 | 33.64 | 32.91 | 33.52 | 3,630,938 | +0.46(+1.39%) |