Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.38 | 31.47 | 31.21 | 31.33 | 33,052,712 | +0.38(+1.22%) |
Oct 30, 2014 | 30.75 | 31.09 | 30.75 | 30.95 | 17,605,520 | +0.03(+0.10%) |
Oct 29, 2014 | 31.13 | 31.24 | 30.80 | 30.92 | 23,651,978 | +0.11(+0.36%) |
Oct 28, 2014 | 30.60 | 30.88 | 30.59 | 30.81 | 27,738,318 | +0.92(+3.07%) |
Oct 27, 2014 | 29.86 | 30.01 | 30.32 | 29.89 | 18,273,530 | -0.42(-1.40%) |
Oct 24, 2014 | 30.24 | 30.43 | 30.19 | 30.32 | 14,372,539 | +0.11(+0.36%) |
Oct 23, 2014 | 30.25 | 30.41 | 30.17 | 30.21 | 17,585,638 | +0.19(+0.63%) |
Oct 22, 2014 | 30.25 | 30.29 | 29.98 | 30.02 | 21,257,682 | -0.12(-0.39%) |
Oct 21, 2014 | 30.08 | 30.34 | 30.02 | 30.14 | 22,045,418 | +0.12(+0.39%) |
Oct 20, 2014 | 29.86 | 30.07 | 29.80 | 30.02 | 18,686,226 | +0.02(+0.05%) |
Oct 17, 2014 | 30.09 | 30.29 | 29.93 | 30.00 | 33,226,826 | +0.35(+1.16%) |
Oct 16, 2014 | 29.20 | 29.91 | 29.18 | 29.66 | 38,389,640 | -0.12(-0.40%) |
Oct 15, 2014 | 29.57 | 29.82 | 29.07 | 29.78 | 39,068,688 | -0.13(-0.42%) |
Oct 14, 2014 | 29.88 | 30.07 | 29.73 | 29.90 | 28,238,114 | +0.05(+0.16%) |
Oct 13, 2014 | 30.08 | 30.28 | 29.83 | 29.85 | 30,783,274 | +0.27(+0.90%) |
Oct 10, 2014 | 29.82 | 29.89 | 29.57 | 29.59 | 35,544,348 | -0.53(-1.75%) |
Oct 09, 2014 | 30.43 | 30.45 | 30.01 | 30.11 | 37,195,872 | -0.50(-1.64%) |
Oct 08, 2014 | 30.18 | 30.70 | 30.02 | 30.62 | 38,295,712 | +0.56(+1.88%) |
Oct 07, 2014 | 30.32 | 30.35 | 30.04 | 30.05 | 32,878,000 | -0.26(-0.85%) |
Oct 06, 2014 | 30.44 | 30.54 | 30.29 | 30.31 | 28,053,510 | +0.43(+1.44%) |
Oct 03, 2014 | 30.02 | 30.03 | 29.79 | 29.88 | 39,278,572 | +0.48(+1.63%) |
Oct 02, 2014 | 29.35 | 29.52 | 28.81 | 29.40 | 50,781,256 | +0.01(+0.03%) |
Oct 01, 2014 | 29.82 | 29.85 | 29.38 | 29.39 | 34,472,536 | -0.64(-2.14%) |
Sep 30, 2014 | 29.86 | 30.10 | 29.82 | 30.04 | 33,300,416 | +0.01(+0.03%) |
Sep 29, 2014 | 30.07 | 30.13 | 29.96 | 30.03 | 31,971,620 | -0.72(-2.35%) |
Sep 26, 2014 | 30.66 | 30.91 | 30.66 | 30.75 | 21,272,368 | +0.15(+0.49%) |
Sep 25, 2014 | 30.78 | 30.82 | 30.49 | 30.60 | 29,958,978 | -0.66(-2.11%) |
Sep 24, 2014 | 31.09 | 31.39 | 30.96 | 31.26 | 35,728,388 | +0.60(+1.94%) |
Sep 23, 2014 | 30.73 | 30.92 | 30.62 | 30.66 | 36,306,808 | -0.03(-0.10%) |
Sep 22, 2014 | 31.02 | 31.05 | 30.62 | 30.69 | 36,628,480 | -0.58(-1.87%) |
Sep 19, 2014 | 31.58 | 31.61 | 31.16 | 31.28 | 35,007,380 | -0.33(-1.03%) |
Sep 18, 2014 | 31.62 | 31.68 | 31.54 | 31.60 | 22,253,996 | -0.05(-0.15%) |
Sep 17, 2014 | 31.88 | 31.93 | 31.55 | 31.65 | 28,301,596 | -0.23(-0.71%) |
Sep 16, 2014 | 31.30 | 32.26 | 31.30 | 31.88 | 52,104,936 | +0.20(+0.64%) |
Sep 15, 2014 | 32.13 | 31.91 | 31.62 | 31.68 | 19,334,714 | -0.46(-1.42%) |
Sep 12, 2014 | 32.13 | 32.21 | 31.96 | 32.13 | 31,680,496 | -0.13(-0.39%) |
Sep 11, 2014 | 32.10 | 32.30 | 32.08 | 32.26 | 22,398,024 | -0.11(-0.34%) |
Sep 10, 2014 | 32.19 | 32.44 | 32.14 | 32.37 | 29,142,612 | -0.58(-1.76%) |
Sep 09, 2014 | 33.12 | 33.17 | 32.84 | 32.95 | 19,648,290 | -0.24(-0.71%) |
Sep 08, 2014 | 33.26 | 33.34 | 33.08 | 33.18 | 11,221,207 | -0.18(-0.54%) |
Sep 05, 2014 | 33.15 | 33.38 | 33.08 | 33.36 | 17,245,950 | +0.26(+0.78%) |
Sep 04, 2014 | 33.28 | 33.39 | 33.02 | 33.10 | 17,681,526 | +0.10(+0.31%) |
Sep 03, 2014 | 33.07 | 33.15 | 32.88 | 33.00 | 27,150,956 | +1.06(+3.32%) |
Sep 02, 2014 | 31.99 | 32.06 | 31.93 | 31.94 | 18,518,842 | +0.19(+0.59%) |
Aug 29, 2014 | 31.96 | 31.75 | 31.75 | 31.75 | 20,063,562 | -0.04(-0.12%) |
Aug 28, 2014 | 31.75 | 31.81 | 31.66 | 31.79 | 19,867,462 | -0.39(-1.22%) |
Aug 27, 2014 | 32.20 | 32.21 | 32.12 | 32.19 | 9,638,193 | -0.23(-0.70%) |
Aug 26, 2014 | 32.29 | 32.46 | 32.29 | 32.41 | 9,763,874 | +0.05(+0.15%) |
Aug 25, 2014 | 32.36 | 32.37 | 32.28 | 32.37 | 12,752,749 | +0.28(+0.88%) |
Aug 22, 2014 | 32.19 | 32.19 | 32.01 | 32.08 | 19,210,522 | +0.17(+0.54%) |
Aug 21, 2014 | 32.13 | 32.13 | 31.89 | 31.91 | 18,627,132 | -0.42(-1.31%) |
Aug 20, 2014 | 32.30 | 32.45 | 32.26 | 32.33 | 14,186,357 | -0.17(-0.53%) |
Aug 19, 2014 | 32.46 | 32.51 | 32.42 | 32.51 | 13,146,836 | +0.02(+0.07%) |
Aug 18, 2014 | 32.42 | 32.51 | 32.33 | 32.48 | 21,338,456 | +0.26(+0.80%) |
Aug 15, 2014 | 32.40 | 32.41 | 32.06 | 32.22 | 21,019,600 | +0.04(+0.12%) |
Aug 14, 2014 | 32.19 | 32.25 | 32.15 | 32.19 | 15,565,778 | -0.35(-1.09%) |
Aug 13, 2014 | 32.48 | 32.60 | 32.41 | 32.54 | 19,566,686 | +0.39(+1.22%) |
Aug 12, 2014 | 32.05 | 32.16 | 31.96 | 32.15 | 16,233,547 | -0.05(-0.17%) |
Aug 11, 2014 | 32.03 | 32.26 | 32.02 | 32.20 | 22,373,986 | +0.43(+1.36%) |
Aug 08, 2014 | 31.56 | 31.83 | 31.46 | 31.77 | 25,896,468 | +0.49(+1.58%) |
Aug 07, 2014 | 31.47 | 31.52 | 31.17 | 31.28 | 28,105,570 | -0.27(-0.87%) |
Aug 06, 2014 | 31.57 | 31.69 | 31.49 | 31.55 | 24,803,352 | -0.20(-0.64%) |
Aug 05, 2014 | 31.90 | 32.01 | 31.68 | 31.75 | 23,524,818 | -0.47(-1.46%) |
Aug 04, 2014 | 32.19 | 32.27 | 32.01 | 32.22 | 21,004,900 | +0.27(+0.86%) |