Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.64 | 33.73 | 33.43 | 33.73 | 3,560,047 | +0.48(+1.45%) |
Oct 30, 2014 | 33.21 | 33.45 | 32.99 | 33.24 | 3,443,301 | -0.03(-0.10%) |
Oct 29, 2014 | 33.05 | 33.42 | 32.90 | 33.28 | 4,242,534 | +0.16(+0.49%) |
Oct 28, 2014 | 32.66 | 33.12 | 32.62 | 33.12 | 3,945,331 | +0.50(+1.53%) |
Oct 27, 2014 | 32.13 | 32.65 | 32.12 | 32.62 | 4,377,847 | +0.38(+1.18%) |
Oct 24, 2014 | 31.92 | 32.27 | 31.87 | 32.24 | 3,072,756 | +0.28(+0.86%) |
Oct 23, 2014 | 32.06 | 32.22 | 31.88 | 31.96 | 3,236,152 | +0.31(+0.98%) |
Oct 22, 2014 | 32.01 | 32.24 | 31.65 | 31.65 | 4,203,657 | -0.37(-1.16%) |
Oct 21, 2014 | 31.68 | 32.13 | 31.65 | 32.02 | 4,527,435 | +0.59(+1.86%) |
Oct 20, 2014 | 30.95 | 31.56 | 30.90 | 31.43 | 5,870,127 | +0.55(+1.79%) |
Oct 17, 2014 | 30.58 | 31.26 | 30.51 | 30.88 | 7,891,127 | +0.78(+2.58%) |
Oct 16, 2014 | 29.42 | 30.37 | 29.27 | 30.11 | 5,873,492 | +0.18(+0.60%) |
Oct 15, 2014 | 30.47 | 30.48 | 29.32 | 29.93 | 8,289,988 | -0.90(-2.91%) |
Oct 14, 2014 | 30.81 | 31.14 | 30.68 | 30.82 | 5,258,663 | +0.13(+0.42%) |
Oct 13, 2014 | 31.08 | 31.27 | 30.68 | 30.69 | 6,706,146 | -0.30(-0.97%) |
Oct 10, 2014 | 31.40 | 31.70 | 31.00 | 31.00 | 5,669,129 | -0.40(-1.26%) |
Oct 09, 2014 | 32.21 | 32.25 | 31.32 | 31.39 | 5,520,470 | -0.91(-2.83%) |
Oct 08, 2014 | 31.87 | 32.31 | 31.73 | 32.31 | 5,687,348 | +0.38(+1.19%) |
Oct 07, 2014 | 32.16 | 32.37 | 31.93 | 31.93 | 4,867,344 | -0.52(-1.59%) |
Oct 06, 2014 | 32.84 | 32.93 | 32.44 | 32.44 | 5,135,302 | -0.28(-0.84%) |
Oct 03, 2014 | 32.62 | 32.86 | 32.57 | 32.72 | 5,274,096 | +0.29(+0.90%) |
Oct 02, 2014 | 32.32 | 32.66 | 32.09 | 32.43 | 5,159,788 | -0.01(-0.03%) |
Oct 01, 2014 | 32.80 | 32.83 | 32.36 | 32.43 | 4,669,479 | -0.34(-1.03%) |
Sep 30, 2014 | 33.13 | 33.18 | 32.63 | 32.77 | 4,349,995 | -0.27(-0.81%) |
Sep 29, 2014 | 32.95 | 33.21 | 32.92 | 33.04 | 2,570,377 | -0.20(-0.60%) |
Sep 26, 2014 | 33.16 | 33.30 | 32.98 | 33.24 | 2,499,588 | +0.16(+0.49%) |
Sep 25, 2014 | 33.48 | 33.49 | 32.87 | 33.07 | 4,012,292 | -0.45(-1.34%) |
Sep 24, 2014 | 33.67 | 33.75 | 33.19 | 33.52 | 5,001,613 | -0.14(-0.41%) |
Sep 23, 2014 | 33.86 | 34.03 | 33.65 | 33.66 | 3,793,770 | -0.28(-0.84%) |
Sep 22, 2014 | 34.30 | 34.40 | 33.86 | 33.94 | 3,350,926 | -0.39(-1.13%) |
Sep 19, 2014 | 34.80 | 34.87 | 34.30 | 34.33 | 3,748,975 | -0.24(-0.70%) |
Sep 18, 2014 | 34.36 | 34.67 | 34.36 | 34.57 | 3,730,407 | +0.34(+1.01%) |
Sep 17, 2014 | 33.98 | 34.44 | 33.84 | 34.23 | 4,230,464 | +0.30(+0.89%) |
Sep 16, 2014 | 33.70 | 34.12 | 33.63 | 33.93 | 4,912,718 | +0.14(+0.41%) |
Sep 15, 2014 | 33.63 | 33.91 | 33.63 | 33.79 | 4,153,640 | +0.12(+0.36%) |
Sep 12, 2014 | 33.74 | 34.13 | 33.62 | 33.67 | 6,683,401 | +0.00(+0.00%) |
Sep 11, 2014 | 33.50 | 33.75 | 33.42 | 33.67 | 4,017,050 | +0.09(+0.28%) |
Sep 10, 2014 | 33.26 | 33.67 | 33.10 | 33.57 | 4,481,131 | +0.43(+1.30%) |
Sep 09, 2014 | 33.22 | 33.33 | 32.98 | 33.14 | 3,623,410 | -0.19(-0.57%) |
Sep 08, 2014 | 33.07 | 33.39 | 33.06 | 33.33 | 3,421,483 | +0.16(+0.47%) |
Sep 05, 2014 | 33.05 | 33.21 | 32.79 | 33.18 | 2,794,353 | +0.03(+0.10%) |
Sep 04, 2014 | 32.99 | 33.37 | 32.88 | 33.14 | 3,032,487 | +0.23(+0.71%) |
Sep 03, 2014 | 33.18 | 33.18 | 32.74 | 32.91 | 2,572,582 | -0.03(-0.08%) |
Sep 02, 2014 | 32.92 | 33.06 | 32.66 | 32.93 | 2,615,985 | +0.12(+0.37%) |
Sep 01, 2014 | 32.77 | 32.86 | 32.49 | 32.81 | 1,865,377 | +0.00(+0.00%) |
Aug 29, 2014 | 32.77 | 32.86 | 32.49 | 32.81 | 1,865,377 | +0.15(+0.45%) |
Aug 28, 2014 | 32.61 | 32.81 | 32.42 | 32.67 | 1,901,469 | -0.06(-0.18%) |
Aug 27, 2014 | 32.97 | 33.05 | 32.61 | 32.73 | 2,351,857 | -0.07(-0.20%) |
Aug 26, 2014 | 32.79 | 32.95 | 32.71 | 32.79 | 2,752,295 | +0.01(+0.03%) |
Aug 25, 2014 | 32.71 | 32.86 | 32.63 | 32.79 | 2,168,717 | +0.27(+0.84%) |
Aug 22, 2014 | 32.65 | 32.84 | 32.50 | 32.51 | 3,092,521 | -0.23(-0.70%) |
Aug 21, 2014 | 32.01 | 32.90 | 31.95 | 32.74 | 6,501,109 | +0.79(+2.48%) |
Aug 20, 2014 | 31.68 | 31.98 | 31.60 | 31.95 | 2,458,160 | +0.17(+0.54%) |
Aug 19, 2014 | 31.77 | 31.92 | 31.67 | 31.78 | 2,650,263 | +0.08(+0.24%) |
Aug 18, 2014 | 31.54 | 31.83 | 31.49 | 31.70 | 3,372,700 | +0.32(+1.01%) |
Aug 15, 2014 | 31.64 | 31.70 | 31.17 | 31.39 | 3,295,882 | -0.14(-0.43%) |
Aug 14, 2014 | 31.43 | 31.65 | 31.40 | 31.52 | 2,224,424 | +0.03(+0.11%) |
Aug 13, 2014 | 31.41 | 31.57 | 31.29 | 31.49 | 2,819,496 | +0.31(+0.98%) |
Aug 12, 2014 | 31.20 | 31.45 | 31.07 | 31.18 | 3,644,551 | -0.03(-0.08%) |
Aug 11, 2014 | 31.59 | 31.59 | 31.19 | 31.21 | 2,620,005 | -0.34(-1.08%) |
Aug 08, 2014 | 31.17 | 31.57 | 31.05 | 31.55 | 3,335,640 | +0.38(+1.23%) |
Aug 07, 2014 | 31.71 | 31.73 | 31.05 | 31.17 | 2,951,083 | -0.40(-1.27%) |
Aug 06, 2014 | 31.45 | 31.86 | 31.45 | 31.57 | 3,116,798 | +0.02(+0.05%) |
Aug 05, 2014 | 31.89 | 32.03 | 31.47 | 31.55 | 4,001,314 | -0.43(-1.33%) |
Aug 04, 2014 | 32.15 | 32.17 | 31.57 | 31.98 | 4,499,865 | -0.02(-0.05%) |