Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.88 | 31.49 | 30.74 | 31.01 | 87,464,696 | -0.72(-2.28%) |
Oct 30, 2014 | 31.26 | 31.78 | 31.23 | 31.73 | 32,629,280 | +0.32(+1.02%) |
Oct 29, 2014 | 31.64 | 31.87 | 31.28 | 31.41 | 21,433,604 | -0.21(-0.66%) |
Oct 28, 2014 | 31.33 | 31.62 | 31.14 | 31.62 | 19,864,162 | +0.44(+1.42%) |
Oct 27, 2014 | 31.19 | 31.34 | 31.11 | 31.17 | 14,094,270 | +0.07(+0.21%) |
Oct 24, 2014 | 30.73 | 31.15 | 30.51 | 31.11 | 17,932,578 | +0.40(+1.30%) |
Oct 23, 2014 | 30.84 | 30.98 | 30.68 | 30.71 | 16,663,865 | +0.10(+0.32%) |
Oct 22, 2014 | 30.56 | 30.77 | 30.43 | 30.61 | 15,766,554 | +0.10(+0.32%) |
Oct 21, 2014 | 30.78 | 30.85 | 30.42 | 30.51 | 29,967,078 | -0.14(-0.46%) |
Oct 20, 2014 | 30.20 | 30.67 | 30.12 | 30.65 | 19,362,622 | +0.48(+1.58%) |
Oct 17, 2014 | 30.10 | 30.33 | 29.91 | 30.18 | 23,348,128 | +0.37(+1.24%) |
Oct 16, 2014 | 29.21 | 29.90 | 29.04 | 29.81 | 23,731,714 | +0.11(+0.36%) |
Oct 15, 2014 | 29.56 | 29.93 | 29.24 | 29.70 | 33,196,618 | -0.15(-0.49%) |
Oct 14, 2014 | 29.71 | 30.19 | 29.63 | 29.85 | 26,795,050 | +0.23(+0.76%) |
Oct 13, 2014 | 30.45 | 30.55 | 29.55 | 29.62 | 30,288,764 | -0.93(-3.05%) |
Oct 10, 2014 | 30.47 | 31.10 | 30.41 | 30.55 | 25,577,514 | -0.01(-0.03%) |
Oct 09, 2014 | 30.79 | 31.11 | 30.51 | 30.56 | 22,768,604 | -0.32(-1.04%) |
Oct 08, 2014 | 30.46 | 30.95 | 30.21 | 30.88 | 16,360,700 | +0.50(+1.63%) |
Oct 07, 2014 | 30.73 | 30.80 | 30.37 | 30.39 | 15,556,483 | -0.45(-1.46%) |
Oct 06, 2014 | 31.19 | 31.28 | 30.82 | 30.84 | 12,692,008 | -0.30(-0.98%) |
Oct 03, 2014 | 30.69 | 31.23 | 30.68 | 31.14 | 20,054,250 | +0.59(+1.93%) |
Oct 02, 2014 | 30.53 | 30.78 | 30.27 | 30.55 | 20,894,048 | -0.07(-0.21%) |
Oct 01, 2014 | 31.05 | 31.15 | 30.53 | 30.62 | 19,786,178 | -0.35(-1.13%) |
Sep 30, 2014 | 31.01 | 31.12 | 30.78 | 30.96 | 19,007,792 | +0.08(+0.25%) |
Sep 29, 2014 | 30.59 | 30.99 | 30.55 | 30.89 | 15,515,053 | +0.04(+0.13%) |
Sep 26, 2014 | 30.36 | 30.87 | 30.34 | 30.84 | 18,666,610 | +0.43(+1.42%) |
Sep 25, 2014 | 30.85 | 30.89 | 30.40 | 30.41 | 19,522,492 | -0.49(-1.59%) |
Sep 24, 2014 | 30.58 | 30.95 | 30.51 | 30.91 | 20,924,754 | +0.56(+1.84%) |
Sep 23, 2014 | 30.48 | 30.73 | 30.27 | 30.35 | 18,860,108 | -0.26(-0.86%) |
Sep 22, 2014 | 31.21 | 31.21 | 30.50 | 30.61 | 19,154,014 | -0.60(-1.93%) |
Sep 19, 2014 | 31.17 | 31.32 | 31.09 | 31.21 | 29,343,688 | +0.14(+0.45%) |
Sep 18, 2014 | 31.02 | 31.14 | 30.78 | 31.07 | 19,563,434 | +0.16(+0.52%) |
Sep 17, 2014 | 30.91 | 31.11 | 30.82 | 30.91 | 18,218,684 | +0.10(+0.33%) |
Sep 16, 2014 | 30.71 | 30.96 | 30.58 | 30.81 | 19,594,140 | +0.07(+0.23%) |
Sep 15, 2014 | 30.88 | 30.91 | 30.52 | 30.74 | 26,431,448 | -0.23(-0.73%) |
Sep 12, 2014 | 31.12 | 31.21 | 30.75 | 30.97 | 35,616,580 | -0.27(-0.85%) |
Sep 11, 2014 | 31.59 | 31.60 | 31.22 | 31.23 | 22,794,436 | -0.45(-1.41%) |
Sep 10, 2014 | 31.60 | 31.76 | 31.49 | 31.68 | 14,423,755 | +0.04(+0.12%) |
Sep 09, 2014 | 31.78 | 31.90 | 31.59 | 31.65 | 12,464,390 | -0.23(-0.71%) |
Sep 08, 2014 | 31.91 | 31.99 | 31.73 | 31.87 | 10,949,050 | -0.11(-0.36%) |
Sep 05, 2014 | 31.60 | 31.99 | 31.52 | 31.99 | 19,560,996 | +0.32(+1.02%) |
Sep 04, 2014 | 31.51 | 31.75 | 31.50 | 31.66 | 13,990,940 | +0.15(+0.48%) |
Sep 03, 2014 | 31.83 | 31.98 | 31.47 | 31.51 | 16,563,947 | -0.28(-0.89%) |
Sep 02, 2014 | 31.88 | 32.00 | 31.66 | 31.79 | 15,100,272 | -0.14(-0.42%) |
Aug 29, 2014 | 32.03 | 32.05 | 31.81 | 31.93 | 11,350,184 | +0.00(+0.00%) |
Aug 28, 2014 | 31.92 | 32.02 | 31.81 | 31.93 | 9,642,806 | -0.05(-0.14%) |
Aug 27, 2014 | 31.97 | 32.12 | 31.87 | 31.97 | 11,950,178 | +0.05(+0.17%) |
Aug 26, 2014 | 32.01 | 32.18 | 31.91 | 31.92 | 13,407,517 | -0.07(-0.23%) |
Aug 25, 2014 | 31.86 | 32.10 | 31.81 | 31.99 | 13,887,123 | +0.28(+0.89%) |
Aug 22, 2014 | 31.69 | 31.84 | 31.62 | 31.71 | 11,061,153 | -0.08(-0.25%) |
Aug 21, 2014 | 31.93 | 32.08 | 31.76 | 31.79 | 11,726,947 | -0.23(-0.72%) |
Aug 20, 2014 | 32.01 | 32.20 | 31.90 | 32.02 | 11,377,966 | -0.04(-0.12%) |
Aug 19, 2014 | 31.92 | 32.09 | 31.84 | 32.06 | 11,958,464 | +0.22(+0.68%) |
Aug 18, 2014 | 31.67 | 31.95 | 31.67 | 31.84 | 16,646,806 | +0.28(+0.88%) |
Aug 15, 2014 | 31.69 | 31.71 | 31.34 | 31.56 | 19,715,504 | +0.12(+0.38%) |
Aug 14, 2014 | 31.79 | 31.80 | 31.25 | 31.44 | 26,545,500 | -0.25(-0.80%) |
Aug 13, 2014 | 32.05 | 32.05 | 31.65 | 31.69 | 16,901,232 | -0.24(-0.75%) |
Aug 12, 2014 | 31.95 | 32.06 | 31.81 | 31.93 | 11,511,515 | -0.02(-0.06%) |
Aug 11, 2014 | 31.87 | 32.11 | 31.86 | 31.95 | 10,999,253 | +0.10(+0.32%) |
Aug 08, 2014 | 31.44 | 31.87 | 31.39 | 31.85 | 14,517,824 | +0.37(+1.19%) |
Aug 07, 2014 | 31.73 | 31.78 | 31.42 | 31.48 | 13,228,152 | -0.17(-0.54%) |
Aug 06, 2014 | 31.39 | 31.78 | 31.30 | 31.65 | 14,464,210 | +0.14(+0.44%) |
Aug 05, 2014 | 31.67 | 31.78 | 31.36 | 31.51 | 16,314,884 | -0.20(-0.62%) |
Aug 04, 2014 | 31.60 | 31.80 | 31.50 | 31.71 | 15,362,346 | +0.22(+0.71%) |