Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.12 | 36.32 | 35.87 | 36.12 | 3,917,093 | +0.32(+0.90%) |
Oct 30, 2014 | 35.15 | 35.80 | 35.06 | 35.80 | 3,881,474 | +0.58(+1.66%) |
Oct 29, 2014 | 35.18 | 35.51 | 34.92 | 35.21 | 3,368,105 | +0.10(+0.28%) |
Oct 28, 2014 | 34.57 | 35.15 | 34.44 | 35.12 | 4,052,986 | +0.82(+2.40%) |
Oct 27, 2014 | 34.98 | 35.03 | 34.14 | 34.29 | 4,676,667 | -0.74(-2.11%) |
Oct 24, 2014 | 35.03 | 35.18 | 34.72 | 35.03 | 2,891,810 | +0.03(+0.09%) |
Oct 23, 2014 | 35.56 | 35.76 | 34.90 | 35.00 | 3,838,211 | -0.17(-0.48%) |
Oct 22, 2014 | 35.23 | 35.53 | 35.12 | 35.17 | 3,880,713 | +0.05(+0.13%) |
Oct 21, 2014 | 35.05 | 35.33 | 34.95 | 35.12 | 4,421,240 | +0.23(+0.66%) |
Oct 20, 2014 | 34.16 | 35.05 | 34.14 | 34.89 | 5,824,541 | +0.69(+2.02%) |
Oct 17, 2014 | 33.56 | 34.58 | 33.36 | 34.20 | 8,491,411 | +1.02(+3.08%) |
Oct 16, 2014 | 32.69 | 33.41 | 32.56 | 33.18 | 6,500,728 | +0.15(+0.44%) |
Oct 15, 2014 | 32.52 | 33.14 | 31.99 | 33.03 | 11,034,512 | -0.08(-0.23%) |
Oct 14, 2014 | 34.48 | 34.62 | 33.04 | 33.11 | 11,671,796 | -1.29(-3.75%) |
Oct 13, 2014 | 35.63 | 35.71 | 34.34 | 34.40 | 6,805,387 | -1.23(-3.45%) |
Oct 10, 2014 | 36.18 | 36.44 | 35.51 | 35.63 | 6,821,894 | -0.59(-1.63%) |
Oct 09, 2014 | 36.81 | 37.01 | 36.27 | 36.22 | 8,583,206 | -0.68(-1.85%) |
Oct 08, 2014 | 38.04 | 38.16 | 36.18 | 36.91 | 15,783,000 | -1.19(-3.13%) |
Oct 07, 2014 | 38.73 | 38.94 | 38.07 | 38.10 | 6,686,243 | -0.78(-2.02%) |
Oct 06, 2014 | 39.35 | 39.39 | 38.76 | 38.88 | 3,999,136 | -0.40(-1.02%) |
Oct 03, 2014 | 38.98 | 39.42 | 38.79 | 39.28 | 4,824,744 | +0.45(+1.15%) |
Oct 02, 2014 | 38.81 | 39.27 | 38.75 | 38.83 | 3,537,895 | +0.10(+0.26%) |
Oct 01, 2014 | 39.33 | 39.44 | 38.72 | 38.73 | 5,211,916 | -0.54(-1.37%) |
Sep 30, 2014 | 39.39 | 39.50 | 39.19 | 39.27 | 2,549,461 | -0.15(-0.39%) |
Sep 29, 2014 | 38.80 | 39.55 | 38.80 | 39.43 | 2,794,958 | +0.33(+0.85%) |
Sep 26, 2014 | 38.87 | 39.23 | 38.72 | 39.10 | 2,187,745 | +0.30(+0.77%) |
Sep 25, 2014 | 39.46 | 39.46 | 38.73 | 38.80 | 2,716,370 | -0.75(-1.90%) |
Sep 24, 2014 | 39.03 | 39.61 | 39.03 | 39.55 | 2,272,903 | +0.53(+1.36%) |
Sep 23, 2014 | 39.35 | 39.43 | 39.00 | 39.02 | 2,378,661 | -0.53(-1.34%) |
Sep 22, 2014 | 39.63 | 39.81 | 39.37 | 39.55 | 2,636,774 | -0.18(-0.45%) |
Sep 19, 2014 | 40.21 | 40.21 | 39.73 | 39.73 | 4,674,918 | -0.28(-0.71%) |
Sep 18, 2014 | 39.43 | 40.24 | 39.39 | 40.01 | 4,566,252 | +0.66(+1.68%) |
Sep 17, 2014 | 39.33 | 39.50 | 39.10 | 39.35 | 2,818,016 | -0.05(-0.12%) |
Sep 16, 2014 | 38.77 | 39.51 | 38.73 | 39.40 | 3,107,870 | +0.54(+1.38%) |
Sep 15, 2014 | 38.77 | 38.88 | 38.67 | 38.86 | 2,125,319 | +0.12(+0.30%) |
Sep 12, 2014 | 39.07 | 39.07 | 38.57 | 38.74 | 2,727,741 | -0.39(-1.00%) |
Sep 11, 2014 | 38.90 | 39.15 | 38.83 | 39.13 | 3,829,735 | +0.19(+0.49%) |
Sep 10, 2014 | 38.81 | 38.97 | 38.72 | 38.94 | 2,446,842 | +0.16(+0.42%) |
Sep 09, 2014 | 38.83 | 38.88 | 38.67 | 38.78 | 3,545,675 | -0.05(-0.14%) |
Sep 08, 2014 | 38.65 | 38.87 | 38.63 | 38.83 | 2,512,311 | +0.13(+0.34%) |
Sep 05, 2014 | 38.47 | 38.69 | 38.41 | 38.70 | 3,462,287 | +0.12(+0.32%) |
Sep 04, 2014 | 38.37 | 38.65 | 38.34 | 38.58 | 4,239,533 | +0.21(+0.54%) |
Sep 03, 2014 | 38.67 | 38.74 | 38.05 | 38.37 | 4,182,236 | -0.10(-0.26%) |
Sep 02, 2014 | 38.41 | 38.86 | 38.20 | 38.47 | 4,637,738 | +0.15(+0.40%) |
Aug 29, 2014 | 38.24 | 38.32 | 38.32 | 38.32 | 2,614,929 | +0.08(+0.22%) |
Aug 28, 2014 | 38.04 | 38.35 | 37.97 | 38.24 | 2,381,059 | +0.13(+0.34%) |
Aug 27, 2014 | 37.94 | 38.24 | 37.90 | 38.10 | 2,784,321 | +0.29(+0.77%) |
Aug 26, 2014 | 38.04 | 38.17 | 37.68 | 37.81 | 2,758,851 | -0.20(-0.53%) |
Aug 25, 2014 | 37.93 | 38.04 | 37.85 | 38.01 | 1,785,097 | +0.25(+0.65%) |
Aug 22, 2014 | 38.18 | 38.27 | 37.70 | 37.77 | 2,474,748 | -0.33(-0.87%) |
Aug 21, 2014 | 38.31 | 38.38 | 38.04 | 38.10 | 2,469,873 | -0.18(-0.46%) |
Aug 20, 2014 | 38.19 | 38.34 | 38.07 | 38.27 | 2,184,384 | +0.08(+0.22%) |
Aug 19, 2014 | 38.09 | 38.38 | 38.09 | 38.19 | 2,841,842 | +0.11(+0.28%) |
Aug 18, 2014 | 38.14 | 38.23 | 38.02 | 38.08 | 2,967,727 | +0.04(+0.10%) |
Aug 15, 2014 | 38.31 | 38.47 | 37.93 | 38.04 | 3,972,281 | -0.18(-0.46%) |
Aug 14, 2014 | 38.32 | 38.36 | 38.11 | 38.22 | 2,659,662 | -0.05(-0.14%) |
Aug 13, 2014 | 37.99 | 38.42 | 37.91 | 38.27 | 4,170,640 | +0.31(+0.81%) |
Aug 12, 2014 | 38.01 | 38.17 | 37.77 | 37.97 | 3,643,943 | -0.13(-0.34%) |
Aug 11, 2014 | 37.64 | 38.24 | 37.62 | 38.10 | 3,897,249 | +0.59(+1.57%) |
Aug 08, 2014 | 37.25 | 37.44 | 37.01 | 37.51 | 3,446,475 | +0.40(+1.07%) |
Aug 07, 2014 | 37.30 | 37.44 | 37.04 | 37.11 | 3,017,740 | -0.09(-0.25%) |
Aug 06, 2014 | 36.87 | 37.59 | 36.87 | 37.20 | 5,980,502 | +0.06(+0.16%) |
Aug 05, 2014 | 37.01 | 37.61 | 36.86 | 37.14 | 8,185,180 | +1.23(+3.43%) |
Aug 04, 2014 | 35.70 | 35.99 | 35.59 | 35.91 | 3,707,416 | +0.29(+0.82%) |