Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.40 | 35.55 | 34.75 | 34.85 | 2,761,059 | -0.15(-0.43%) |
Oct 30, 2014 | 34.35 | 35.08 | 34.28 | 35.00 | 2,279,088 | +0.66(+1.91%) |
Oct 29, 2014 | 34.59 | 34.65 | 34.05 | 34.34 | 2,422,257 | -0.37(-1.05%) |
Oct 28, 2014 | 34.38 | 34.72 | 34.24 | 34.71 | 1,634,974 | +0.41(+1.20%) |
Oct 27, 2014 | 34.33 | 34.31 | 34.22 | 34.30 | 2,677,759 | -0.01(-0.03%) |
Oct 24, 2014 | 33.95 | 34.33 | 33.86 | 34.31 | 1,513,013 | +0.44(+1.30%) |
Oct 23, 2014 | 33.58 | 34.19 | 33.27 | 33.87 | 3,119,644 | +0.21(+0.61%) |
Oct 22, 2014 | 33.82 | 34.08 | 33.65 | 33.66 | 2,413,386 | -0.19(-0.55%) |
Oct 21, 2014 | 33.36 | 33.93 | 33.33 | 33.85 | 5,088,981 | +0.64(+1.92%) |
Oct 20, 2014 | 33.17 | 33.47 | 33.12 | 33.21 | 2,712,318 | +0.04(+0.11%) |
Oct 17, 2014 | 33.20 | 33.39 | 32.82 | 33.17 | 3,666,301 | +0.28(+0.86%) |
Oct 16, 2014 | 32.58 | 33.31 | 32.14 | 32.89 | 4,458,240 | -0.18(-0.54%) |
Oct 15, 2014 | 33.16 | 33.19 | 32.04 | 33.07 | 7,629,791 | -0.57(-1.70%) |
Oct 14, 2014 | 33.60 | 33.91 | 33.41 | 33.64 | 3,282,585 | +0.28(+0.84%) |
Oct 13, 2014 | 34.39 | 34.39 | 33.32 | 33.36 | 7,118,744 | -1.04(-3.03%) |
Oct 10, 2014 | 34.72 | 34.98 | 34.36 | 34.40 | 3,933,719 | -0.32(-0.92%) |
Oct 09, 2014 | 35.16 | 35.29 | 34.61 | 34.72 | 4,623,972 | -0.50(-1.41%) |
Oct 08, 2014 | 34.51 | 35.24 | 34.35 | 35.22 | 3,801,893 | +0.79(+2.29%) |
Oct 07, 2014 | 35.08 | 35.23 | 34.34 | 34.43 | 8,654,560 | -0.89(-2.52%) |
Oct 06, 2014 | 35.46 | 35.61 | 35.27 | 35.32 | 2,871,775 | -0.01(-0.03%) |
Oct 03, 2014 | 34.58 | 35.38 | 34.58 | 35.33 | 6,342,572 | +0.71(+2.06%) |
Oct 02, 2014 | 34.31 | 34.67 | 34.19 | 34.62 | 3,913,290 | +0.43(+1.26%) |
Oct 01, 2014 | 34.58 | 34.71 | 33.98 | 34.19 | 5,873,152 | -0.47(-1.35%) |
Sep 30, 2014 | 34.75 | 34.80 | 34.49 | 34.65 | 3,638,972 | +0.15(+0.44%) |
Sep 29, 2014 | 34.04 | 34.52 | 33.92 | 34.50 | 2,213,139 | +0.15(+0.44%) |
Sep 26, 2014 | 34.10 | 34.47 | 33.94 | 34.35 | 2,265,509 | +0.31(+0.91%) |
Sep 25, 2014 | 34.30 | 34.32 | 33.88 | 34.04 | 2,198,548 | -0.26(-0.77%) |
Sep 24, 2014 | 33.75 | 34.35 | 33.72 | 34.31 | 5,026,356 | +0.66(+1.95%) |
Sep 23, 2014 | 34.05 | 34.22 | 33.62 | 33.65 | 4,714,676 | -0.69(-2.02%) |
Sep 22, 2014 | 34.91 | 34.98 | 34.23 | 34.34 | 5,279,089 | -0.54(-1.56%) |
Sep 19, 2014 | 34.55 | 34.99 | 34.55 | 34.89 | 6,509,448 | +0.47(+1.36%) |
Sep 18, 2014 | 34.46 | 34.78 | 34.35 | 34.42 | 2,491,080 | +0.05(+0.14%) |
Sep 17, 2014 | 34.27 | 34.40 | 34.08 | 34.37 | 2,692,904 | +0.15(+0.44%) |
Sep 16, 2014 | 34.03 | 34.28 | 33.95 | 34.22 | 2,402,231 | +0.21(+0.61%) |
Sep 15, 2014 | 34.00 | 34.06 | 33.89 | 34.02 | 2,308,014 | +0.08(+0.25%) |
Sep 12, 2014 | 33.96 | 33.99 | 33.85 | 33.93 | 2,047,351 | -0.08(-0.25%) |
Sep 11, 2014 | 33.90 | 34.04 | 33.85 | 34.02 | 1,886,115 | +0.03(+0.08%) |
Sep 10, 2014 | 34.05 | 34.08 | 33.65 | 33.99 | 2,438,955 | +0.06(+0.17%) |
Sep 09, 2014 | 34.00 | 34.04 | 33.77 | 33.93 | 3,020,081 | -0.09(-0.28%) |
Sep 08, 2014 | 33.76 | 34.05 | 33.72 | 34.03 | 2,040,311 | +0.23(+0.67%) |
Sep 05, 2014 | 33.40 | 33.81 | 33.26 | 33.80 | 1,709,057 | +0.50(+1.49%) |
Sep 04, 2014 | 33.55 | 33.66 | 33.19 | 33.30 | 2,540,932 | -0.23(-0.70%) |
Sep 03, 2014 | 34.35 | 34.37 | 33.32 | 33.54 | 4,500,209 | +0.26(+0.79%) |
Sep 02, 2014 | 33.24 | 33.38 | 33.14 | 33.28 | 1,763,608 | +0.04(+0.11%) |
Aug 29, 2014 | 33.14 | 33.24 | 33.24 | 33.24 | 1,269,784 | +0.10(+0.31%) |
Aug 28, 2014 | 32.99 | 33.18 | 32.89 | 33.14 | 4,009,458 | -0.01(-0.03%) |
Aug 27, 2014 | 32.99 | 33.28 | 32.89 | 33.14 | 2,928,049 | +0.20(+0.60%) |
Aug 26, 2014 | 32.81 | 33.02 | 32.74 | 32.95 | 3,152,414 | +0.22(+0.66%) |
Aug 25, 2014 | 32.83 | 32.85 | 32.65 | 32.73 | 2,577,305 | +0.01(+0.03%) |
Aug 22, 2014 | 32.66 | 32.77 | 32.59 | 32.72 | 2,452,884 | +0.00(+0.00%) |
Aug 21, 2014 | 32.61 | 32.81 | 32.53 | 32.72 | 2,177,056 | +0.09(+0.29%) |
Aug 20, 2014 | 32.38 | 32.69 | 32.31 | 32.63 | 2,900,736 | +0.25(+0.78%) |
Aug 19, 2014 | 31.84 | 32.42 | 31.78 | 32.38 | 3,116,067 | +0.55(+1.74%) |
Aug 18, 2014 | 31.65 | 31.90 | 31.61 | 31.82 | 3,688,642 | +0.23(+0.71%) |
Aug 15, 2014 | 31.07 | 31.60 | 31.07 | 31.60 | 4,097,530 | +0.58(+1.87%) |
Aug 14, 2014 | 30.88 | 31.04 | 30.83 | 31.02 | 2,732,217 | +0.19(+0.61%) |
Aug 13, 2014 | 30.68 | 30.99 | 30.66 | 30.83 | 3,976,191 | +0.39(+1.29%) |
Aug 12, 2014 | 30.46 | 30.66 | 30.34 | 30.43 | 3,025,913 | -0.14(-0.46%) |
Aug 11, 2014 | 30.44 | 30.62 | 30.37 | 30.57 | 2,433,647 | +0.26(+0.87%) |
Aug 08, 2014 | 29.82 | 30.33 | 29.82 | 30.31 | 2,336,641 | +0.50(+1.67%) |
Aug 07, 2014 | 30.36 | 30.46 | 29.70 | 29.82 | 3,996,007 | -0.48(-1.58%) |
Aug 06, 2014 | 30.04 | 30.36 | 30.02 | 30.29 | 3,373,412 | +0.08(+0.28%) |
Aug 05, 2014 | 30.55 | 30.84 | 29.99 | 30.21 | 6,328,944 | -0.97(-3.10%) |
Aug 04, 2014 | 30.69 | 31.28 | 30.56 | 31.18 | 4,967,692 | +0.47(+1.53%) |