Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.48 | 39.58 | 38.41 | 38.83 | 5,178,587 | +1.10(+2.92%) |
Oct 30, 2014 | 37.85 | 38.05 | 36.78 | 37.73 | 4,382,013 | -0.33(-0.87%) |
Oct 29, 2014 | 37.93 | 38.18 | 37.51 | 38.06 | 4,287,938 | +0.27(+0.72%) |
Oct 28, 2014 | 37.93 | 37.93 | 37.22 | 37.79 | 4,964,707 | +0.15(+0.39%) |
Oct 27, 2014 | 37.55 | 37.72 | 37.72 | 37.65 | 4,436,016 | -0.07(-0.19%) |
Oct 24, 2014 | 37.32 | 37.79 | 36.96 | 37.72 | 4,355,546 | +0.58(+1.55%) |
Oct 23, 2014 | 36.83 | 37.38 | 36.69 | 37.14 | 4,887,771 | +0.72(+1.97%) |
Oct 22, 2014 | 37.74 | 38.10 | 36.37 | 36.42 | 6,881,455 | -1.30(-3.45%) |
Oct 21, 2014 | 36.79 | 37.89 | 36.51 | 37.72 | 7,379,759 | +1.35(+3.72%) |
Oct 20, 2014 | 35.77 | 36.50 | 35.45 | 36.37 | 5,717,205 | +0.53(+1.49%) |
Oct 17, 2014 | 35.36 | 37.27 | 35.33 | 35.84 | 18,112,060 | +2.23(+6.65%) |
Oct 16, 2014 | 32.39 | 33.94 | 32.31 | 33.60 | 7,367,201 | +0.79(+2.42%) |
Oct 15, 2014 | 31.75 | 33.04 | 31.67 | 32.81 | 7,211,940 | +0.59(+1.84%) |
Oct 14, 2014 | 32.20 | 32.84 | 31.87 | 32.22 | 6,316,258 | +0.55(+1.74%) |
Oct 13, 2014 | 32.26 | 32.44 | 31.64 | 31.67 | 8,593,026 | -0.49(-1.52%) |
Oct 10, 2014 | 34.33 | 34.49 | 32.01 | 32.15 | 13,894,246 | -2.93(-8.36%) |
Oct 09, 2014 | 36.08 | 36.19 | 35.04 | 35.09 | 3,868,956 | -1.13(-3.13%) |
Oct 08, 2014 | 35.45 | 36.34 | 35.20 | 36.22 | 3,072,850 | +0.82(+2.31%) |
Oct 07, 2014 | 35.63 | 35.81 | 35.36 | 35.41 | 3,896,407 | -0.53(-1.48%) |
Oct 06, 2014 | 35.94 | 36.21 | 35.61 | 35.94 | 3,469,207 | +0.03(+0.09%) |
Oct 03, 2014 | 36.29 | 36.37 | 35.83 | 35.91 | 5,442,712 | -0.25(-0.70%) |
Oct 02, 2014 | 36.53 | 36.53 | 35.70 | 36.16 | 4,474,907 | -0.34(-0.93%) |
Oct 01, 2014 | 37.04 | 37.08 | 36.35 | 36.50 | 5,152,320 | -0.47(-1.28%) |
Sep 30, 2014 | 37.63 | 37.73 | 36.79 | 36.97 | 3,670,444 | -0.56(-1.49%) |
Sep 29, 2014 | 37.17 | 37.67 | 37.10 | 37.53 | 2,202,395 | -0.16(-0.42%) |
Sep 26, 2014 | 37.55 | 37.79 | 37.41 | 37.69 | 2,421,916 | +0.34(+0.91%) |
Sep 25, 2014 | 38.23 | 38.24 | 37.16 | 37.35 | 4,363,364 | -0.91(-2.37%) |
Sep 24, 2014 | 37.84 | 38.29 | 37.72 | 38.26 | 2,790,862 | +0.52(+1.38%) |
Sep 23, 2014 | 37.71 | 38.23 | 37.63 | 37.74 | 3,101,420 | -0.32(-0.84%) |
Sep 22, 2014 | 38.54 | 38.54 | 38.00 | 38.06 | 2,855,221 | -0.44(-1.13%) |
Sep 19, 2014 | 38.90 | 39.13 | 38.31 | 38.49 | 4,342,304 | -0.33(-0.85%) |
Sep 18, 2014 | 38.26 | 38.86 | 38.14 | 38.82 | 3,334,362 | +0.48(+1.25%) |
Sep 17, 2014 | 37.79 | 38.57 | 37.70 | 38.34 | 4,159,804 | +0.61(+1.61%) |
Sep 16, 2014 | 36.79 | 37.98 | 36.78 | 37.74 | 5,106,923 | +1.10(+2.99%) |
Sep 15, 2014 | 37.11 | 37.17 | 36.55 | 36.64 | 2,658,824 | -0.42(-1.13%) |
Sep 12, 2014 | 37.38 | 37.38 | 36.84 | 37.06 | 2,712,807 | -0.24(-0.63%) |
Sep 11, 2014 | 37.29 | 37.47 | 36.94 | 37.30 | 2,776,557 | +0.03(+0.07%) |
Sep 10, 2014 | 37.15 | 37.31 | 36.94 | 37.27 | 3,058,576 | +0.04(+0.12%) |
Sep 09, 2014 | 37.36 | 37.42 | 36.85 | 37.23 | 2,958,996 | -0.21(-0.56%) |
Sep 08, 2014 | 37.54 | 37.69 | 37.12 | 37.44 | 3,704,558 | -0.16(-0.42%) |
Sep 05, 2014 | 37.67 | 37.79 | 37.27 | 37.59 | 3,532,955 | -0.29(-0.76%) |
Sep 04, 2014 | 37.58 | 37.88 | 37.55 | 37.88 | 5,929,230 | +0.30(+0.79%) |
Sep 03, 2014 | 37.05 | 37.63 | 36.91 | 37.58 | 5,409,977 | +0.92(+2.50%) |
Sep 02, 2014 | 37.02 | 37.03 | 36.53 | 36.67 | 2,422,360 | -0.22(-0.59%) |
Aug 29, 2014 | 36.61 | 36.89 | 36.89 | 36.89 | 2,379,710 | +0.43(+1.17%) |
Aug 28, 2014 | 36.40 | 36.56 | 36.26 | 36.46 | 2,681,094 | +0.04(+0.12%) |
Aug 27, 2014 | 36.59 | 36.74 | 36.26 | 36.41 | 2,569,467 | -0.06(-0.17%) |
Aug 26, 2014 | 36.52 | 36.78 | 36.37 | 36.48 | 3,760,847 | -0.02(-0.05%) |
Aug 25, 2014 | 37.21 | 37.24 | 36.41 | 36.49 | 3,266,788 | -0.52(-1.39%) |
Aug 22, 2014 | 37.31 | 37.36 | 36.96 | 37.01 | 2,596,466 | -0.24(-0.66%) |
Aug 21, 2014 | 37.14 | 37.35 | 36.98 | 37.25 | 2,938,666 | +0.04(+0.12%) |
Aug 20, 2014 | 37.03 | 37.26 | 36.96 | 37.21 | 1,876,831 | +0.10(+0.28%) |
Aug 19, 2014 | 36.61 | 37.14 | 36.61 | 37.10 | 3,993,683 | +0.48(+1.31%) |
Aug 18, 2014 | 36.79 | 37.00 | 36.44 | 36.62 | 2,164,940 | -0.16(-0.43%) |
Aug 15, 2014 | 36.66 | 37.10 | 36.35 | 36.78 | 4,232,325 | +0.38(+1.06%) |
Aug 14, 2014 | 36.04 | 36.41 | 35.94 | 36.40 | 3,994,235 | +0.34(+0.94%) |
Aug 13, 2014 | 35.82 | 36.13 | 35.82 | 36.06 | 2,676,645 | +0.17(+0.46%) |
Aug 12, 2014 | 35.90 | 36.07 | 35.72 | 35.89 | 2,031,615 | -0.05(-0.15%) |
Aug 11, 2014 | 36.00 | 36.31 | 35.93 | 35.94 | 2,124,143 | +0.11(+0.32%) |
Aug 08, 2014 | 35.90 | 36.05 | 35.75 | 35.83 | 3,807,940 | -0.01(-0.02%) |
Aug 07, 2014 | 36.32 | 36.33 | 35.77 | 35.84 | 4,231,861 | -0.18(-0.51%) |
Aug 06, 2014 | 35.93 | 36.40 | 35.93 | 36.02 | 2,750,136 | -0.08(-0.22%) |
Aug 05, 2014 | 35.87 | 36.38 | 35.86 | 36.10 | 6,327,488 | +0.03(+0.07%) |
Aug 04, 2014 | 36.01 | 36.17 | 35.84 | 36.07 | 4,390,960 | +0.23(+0.63%) |