Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.88 | 35.55 | 34.57 | 35.51 | 743,749 | +0.69(+1.99%) |
Oct 30, 2014 | 34.66 | 34.97 | 34.44 | 34.82 | 836,822 | -0.14(-0.39%) |
Oct 29, 2014 | 35.14 | 35.49 | 34.62 | 34.96 | 1,117,682 | +0.09(+0.25%) |
Oct 28, 2014 | 34.28 | 34.93 | 34.08 | 34.87 | 499,854 | +0.77(+2.27%) |
Oct 27, 2014 | 34.31 | 34.83 | 34.83 | 34.10 | 1,159,672 | -0.74(-2.12%) |
Oct 24, 2014 | 34.96 | 34.97 | 34.37 | 34.83 | 928,324 | -0.08(-0.23%) |
Oct 23, 2014 | 34.81 | 35.25 | 34.62 | 34.91 | 1,221,927 | +0.59(+1.73%) |
Oct 22, 2014 | 35.08 | 35.26 | 34.28 | 34.32 | 1,871,739 | -0.64(-1.84%) |
Oct 21, 2014 | 34.32 | 35.02 | 34.32 | 34.96 | 2,176,502 | +1.02(+3.02%) |
Oct 20, 2014 | 33.59 | 33.75 | 33.51 | 33.94 | 1,162,779 | +0.29(+0.87%) |
Oct 17, 2014 | 33.99 | 34.30 | 33.35 | 33.65 | 1,918,232 | +0.28(+0.84%) |
Oct 16, 2014 | 32.13 | 33.67 | 31.99 | 33.37 | 1,823,364 | +0.57(+1.75%) |
Oct 15, 2014 | 32.57 | 32.89 | 31.59 | 32.79 | 2,759,679 | +0.22(+0.68%) |
Oct 14, 2014 | 33.17 | 33.53 | 32.42 | 32.57 | 3,000,683 | -0.39(-1.17%) |
Oct 13, 2014 | 33.97 | 34.35 | 32.96 | 32.96 | 1,900,903 | -1.08(-3.18%) |
Oct 10, 2014 | 34.47 | 34.78 | 33.70 | 34.04 | 1,884,999 | -0.46(-1.33%) |
Oct 09, 2014 | 35.59 | 35.62 | 34.44 | 34.50 | 2,626,832 | -1.33(-3.72%) |
Oct 08, 2014 | 35.44 | 35.87 | 34.83 | 35.83 | 1,085,226 | +0.31(+0.89%) |
Oct 07, 2014 | 35.80 | 36.25 | 35.51 | 35.51 | 1,096,511 | -0.49(-1.37%) |
Oct 06, 2014 | 36.10 | 36.37 | 35.77 | 36.01 | 763,524 | +0.01(+0.04%) |
Oct 03, 2014 | 36.21 | 36.23 | 35.67 | 35.99 | 756,406 | -0.06(-0.16%) |
Oct 02, 2014 | 36.00 | 36.23 | 35.37 | 36.05 | 1,693,092 | -0.14(-0.38%) |
Oct 01, 2014 | 36.91 | 37.06 | 36.04 | 36.19 | 1,385,530 | -0.70(-1.90%) |
Sep 30, 2014 | 37.39 | 37.43 | 36.69 | 36.89 | 1,727,639 | -0.47(-1.26%) |
Sep 29, 2014 | 37.09 | 37.44 | 36.91 | 37.36 | 26,264,378 | -0.09(-0.23%) |
Sep 26, 2014 | 37.09 | 37.63 | 36.88 | 37.45 | 728,342 | +0.41(+1.10%) |
Sep 25, 2014 | 37.55 | 37.58 | 37.00 | 37.04 | 860,108 | -0.54(-1.45%) |
Sep 24, 2014 | 37.56 | 37.80 | 37.01 | 37.58 | 716,327 | +0.03(+0.07%) |
Sep 23, 2014 | 37.63 | 37.92 | 37.53 | 37.56 | 814,087 | -0.11(-0.28%) |
Sep 22, 2014 | 38.13 | 38.14 | 37.54 | 37.66 | 392,288 | -0.57(-1.49%) |
Sep 19, 2014 | 38.35 | 38.52 | 38.23 | 38.23 | 307,464 | -0.02(-0.06%) |
Sep 18, 2014 | 38.59 | 38.59 | 38.17 | 38.25 | 335,310 | -0.21(-0.54%) |
Sep 17, 2014 | 38.74 | 38.78 | 38.34 | 38.46 | 483,525 | -0.19(-0.48%) |
Sep 16, 2014 | 38.13 | 38.87 | 38.10 | 38.65 | 733,899 | +0.47(+1.23%) |
Sep 15, 2014 | 37.89 | 38.28 | 37.70 | 38.18 | 519,490 | +0.24(+0.64%) |
Sep 12, 2014 | 38.40 | 38.40 | 37.83 | 37.93 | 441,083 | -0.59(-1.53%) |
Sep 11, 2014 | 38.23 | 38.56 | 38.00 | 38.52 | 472,711 | +0.06(+0.15%) |
Sep 10, 2014 | 38.47 | 38.50 | 38.01 | 38.47 | 571,138 | -0.06(-0.17%) |
Sep 09, 2014 | 38.71 | 38.92 | 38.33 | 38.53 | 517,246 | -0.20(-0.51%) |
Sep 08, 2014 | 39.24 | 39.24 | 38.57 | 38.73 | 823,722 | -0.61(-1.54%) |
Sep 05, 2014 | 39.09 | 39.35 | 38.87 | 39.34 | 421,626 | +0.28(+0.73%) |
Sep 04, 2014 | 39.66 | 39.72 | 38.89 | 39.05 | 535,454 | -0.57(-1.44%) |
Sep 03, 2014 | 39.71 | 39.85 | 39.59 | 39.62 | 1,003,359 | +0.31(+0.78%) |
Sep 02, 2014 | 39.95 | 40.01 | 39.31 | 39.31 | 4,805,108 | -0.66(-1.66%) |
Aug 29, 2014 | 39.80 | 39.98 | 39.98 | 39.98 | 341,887 | +0.21(+0.52%) |
Aug 28, 2014 | 39.65 | 39.81 | 39.62 | 39.77 | 287,033 | +0.01(+0.04%) |
Aug 27, 2014 | 39.80 | 39.91 | 39.65 | 39.76 | 271,840 | -0.03(-0.07%) |
Aug 26, 2014 | 39.63 | 39.98 | 39.61 | 39.78 | 521,757 | +0.20(+0.50%) |
Aug 25, 2014 | 39.39 | 39.61 | 39.34 | 39.59 | 479,021 | +0.37(+0.94%) |
Aug 22, 2014 | 39.37 | 39.39 | 39.11 | 39.22 | 417,014 | -0.25(-0.65%) |
Aug 21, 2014 | 39.46 | 39.55 | 39.31 | 39.47 | 275,729 | +0.03(+0.07%) |
Aug 20, 2014 | 39.34 | 39.49 | 39.15 | 39.44 | 701,005 | +0.09(+0.24%) |
Aug 19, 2014 | 39.14 | 39.43 | 39.12 | 39.35 | 346,317 | +0.30(+0.77%) |
Aug 18, 2014 | 39.13 | 39.14 | 38.91 | 39.05 | 2,852,870 | +0.11(+0.29%) |
Aug 15, 2014 | 38.78 | 38.99 | 38.63 | 38.94 | 896,500 | +0.26(+0.68%) |
Aug 14, 2014 | 38.96 | 38.99 | 38.62 | 38.67 | 317,001 | -0.26(-0.66%) |
Aug 13, 2014 | 38.91 | 39.09 | 38.81 | 38.93 | 641,957 | +0.17(+0.44%) |
Aug 12, 2014 | 38.92 | 38.96 | 38.60 | 38.76 | 496,908 | -0.26(-0.68%) |
Aug 11, 2014 | 39.22 | 39.39 | 38.98 | 39.02 | 3,024,524 | +0.01(+0.04%) |
Aug 08, 2014 | 38.45 | 38.91 | 38.38 | 39.01 | 398,932 | +0.63(+1.65%) |
Aug 07, 2014 | 38.83 | 38.87 | 38.18 | 38.37 | 932,933 | -0.25(-0.65%) |
Aug 06, 2014 | 38.36 | 39.04 | 38.35 | 38.62 | 975,492 | +0.16(+0.41%) |
Aug 05, 2014 | 39.25 | 39.25 | 38.27 | 38.47 | 1,157,196 | -0.88(-2.24%) |
Aug 04, 2014 | 38.72 | 39.42 | 38.57 | 39.35 | 738,306 | +0.66(+1.69%) |