Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.40 | 28.54 | 28.32 | 28.53 | 5,666,708 | +0.22(+0.78%) |
Oct 30, 2014 | 28.09 | 28.37 | 28.07 | 28.31 | 5,925,497 | +0.04(+0.13%) |
Oct 29, 2014 | 28.32 | 28.42 | 28.18 | 28.27 | 4,911,288 | -0.01(-0.04%) |
Oct 28, 2014 | 28.33 | 28.35 | 28.16 | 28.28 | 5,933,703 | -0.17(-0.60%) |
Oct 27, 2014 | 28.63 | 28.72 | 28.34 | 28.45 | 7,676,203 | -0.26(-0.92%) |
Oct 24, 2014 | 28.62 | 28.72 | 28.57 | 28.72 | 11,031,532 | +0.27(+0.95%) |
Oct 23, 2014 | 28.28 | 28.59 | 28.19 | 28.45 | 9,145,263 | +0.60(+2.14%) |
Oct 22, 2014 | 27.97 | 28.24 | 27.83 | 27.85 | 14,488,066 | +0.49(+1.79%) |
Oct 21, 2014 | 27.02 | 27.43 | 26.99 | 27.36 | 15,979,798 | +0.01(+0.05%) |
Oct 20, 2014 | 27.24 | 27.39 | 27.15 | 27.35 | 6,506,508 | -0.04(-0.14%) |
Oct 17, 2014 | 27.34 | 27.50 | 27.29 | 27.39 | 7,440,309 | +0.50(+1.84%) |
Oct 16, 2014 | 26.32 | 27.07 | 26.28 | 26.89 | 12,211,044 | -0.16(-0.58%) |
Oct 15, 2014 | 27.05 | 27.11 | 26.53 | 27.05 | 12,351,293 | -0.34(-1.26%) |
Oct 14, 2014 | 27.51 | 27.66 | 27.33 | 27.39 | 7,198,324 | -0.09(-0.34%) |
Oct 13, 2014 | 27.81 | 27.90 | 27.47 | 27.49 | 6,618,831 | -0.18(-0.66%) |
Oct 10, 2014 | 27.91 | 27.99 | 27.66 | 27.67 | 12,906,571 | -0.43(-1.54%) |
Oct 09, 2014 | 28.46 | 28.59 | 28.08 | 28.10 | 12,518,228 | -0.60(-2.10%) |
Oct 08, 2014 | 28.27 | 28.70 | 28.25 | 28.70 | 17,225,138 | +0.33(+1.15%) |
Oct 07, 2014 | 28.55 | 28.58 | 28.35 | 28.38 | 8,174,896 | -0.38(-1.33%) |
Oct 06, 2014 | 28.86 | 28.99 | 28.70 | 28.76 | 9,750,123 | +0.08(+0.26%) |
Oct 03, 2014 | 28.45 | 28.79 | 28.45 | 28.69 | 11,329,359 | +0.07(+0.24%) |
Oct 02, 2014 | 28.79 | 28.80 | 28.41 | 28.62 | 13,116,923 | -0.17(-0.59%) |
Oct 01, 2014 | 28.86 | 28.90 | 28.75 | 28.79 | 11,788,115 | -0.04(-0.15%) |
Sep 30, 2014 | 28.88 | 28.95 | 28.83 | 28.83 | 13,038,155 | -0.20(-0.69%) |
Sep 29, 2014 | 28.90 | 29.10 | 28.87 | 29.03 | 11,227,446 | -0.19(-0.64%) |
Sep 26, 2014 | 29.35 | 29.37 | 29.19 | 29.22 | 7,683,548 | -0.06(-0.19%) |
Sep 25, 2014 | 29.45 | 29.46 | 29.23 | 29.27 | 8,129,496 | -0.22(-0.74%) |
Sep 24, 2014 | 29.24 | 29.50 | 29.22 | 29.49 | 15,632,566 | +0.24(+0.84%) |
Sep 23, 2014 | 29.27 | 29.43 | 29.23 | 29.25 | 12,245,901 | -0.43(-1.44%) |
Sep 22, 2014 | 29.79 | 29.86 | 29.55 | 29.68 | 12,508,689 | -0.04(-0.13%) |
Sep 19, 2014 | 29.85 | 29.91 | 29.71 | 29.71 | 12,637,807 | +0.06(+0.19%) |
Sep 18, 2014 | 29.70 | 29.76 | 29.57 | 29.66 | 8,089,029 | +0.12(+0.40%) |
Sep 17, 2014 | 29.64 | 29.71 | 29.49 | 29.54 | 8,009,000 | -0.13(-0.42%) |
Sep 16, 2014 | 29.35 | 29.69 | 29.33 | 29.66 | 4,244,720 | +0.20(+0.68%) |
Sep 15, 2014 | 29.34 | 29.56 | 29.31 | 29.46 | 5,378,478 | -0.05(-0.17%) |
Sep 12, 2014 | 29.56 | 29.56 | 29.41 | 29.51 | 4,723,826 | +0.08(+0.28%) |
Sep 11, 2014 | 29.29 | 29.43 | 29.13 | 29.43 | 6,797,637 | -0.22(-0.74%) |
Sep 10, 2014 | 29.41 | 29.73 | 29.34 | 29.65 | 5,745,379 | +0.40(+1.35%) |
Sep 09, 2014 | 29.18 | 29.37 | 29.07 | 29.26 | 6,148,421 | -0.08(-0.28%) |
Sep 08, 2014 | 29.03 | 29.35 | 29.02 | 29.34 | 12,690,609 | -0.71(-2.38%) |
Sep 05, 2014 | 29.85 | 30.05 | 29.77 | 30.05 | 6,112,366 | -0.17(-0.56%) |
Sep 04, 2014 | 30.36 | 30.36 | 30.15 | 30.22 | 4,537,521 | -0.27(-0.88%) |
Sep 03, 2014 | 30.57 | 30.57 | 30.42 | 30.49 | 3,484,684 | +0.21(+0.68%) |
Sep 02, 2014 | 30.31 | 30.33 | 30.17 | 30.28 | 4,755,073 | -0.51(-1.65%) |
Aug 29, 2014 | 30.87 | 30.79 | 30.79 | 30.79 | 3,816,095 | +0.14(+0.47%) |
Aug 28, 2014 | 30.69 | 30.72 | 30.55 | 30.65 | 4,311,567 | +0.13(+0.41%) |
Aug 27, 2014 | 30.49 | 30.61 | 30.45 | 30.52 | 4,412,420 | +0.26(+0.85%) |
Aug 26, 2014 | 30.18 | 30.35 | 30.17 | 30.27 | 4,771,363 | +0.08(+0.27%) |
Aug 25, 2014 | 30.15 | 30.26 | 30.01 | 30.18 | 4,067,418 | +0.28(+0.94%) |
Aug 22, 2014 | 29.78 | 29.96 | 29.73 | 29.90 | 4,310,985 | -0.01(-0.04%) |
Aug 21, 2014 | 30.01 | 30.04 | 29.88 | 29.91 | 6,434,827 | -0.07(-0.23%) |
Aug 20, 2014 | 29.78 | 30.00 | 29.66 | 29.98 | 8,429,991 | +0.29(+0.97%) |
Aug 19, 2014 | 29.51 | 29.74 | 29.46 | 29.69 | 5,909,685 | -0.07(-0.23%) |
Aug 18, 2014 | 29.66 | 29.78 | 29.62 | 29.76 | 3,065,508 | +0.37(+1.26%) |
Aug 15, 2014 | 29.63 | 29.64 | 29.23 | 29.39 | 3,812,040 | -0.09(-0.32%) |
Aug 14, 2014 | 29.24 | 29.50 | 29.23 | 29.49 | 5,951,742 | +0.28(+0.94%) |
Aug 13, 2014 | 29.21 | 29.30 | 29.13 | 29.21 | 4,789,593 | -0.02(-0.06%) |
Aug 12, 2014 | 29.11 | 29.26 | 29.07 | 29.23 | 5,396,598 | +0.01(+0.04%) |
Aug 11, 2014 | 29.10 | 29.22 | 29.02 | 29.22 | 5,706,446 | +0.01(+0.02%) |
Aug 08, 2014 | 28.97 | 29.27 | 28.85 | 29.21 | 7,605,440 | +0.14(+0.50%) |
Aug 07, 2014 | 29.53 | 29.55 | 28.98 | 29.07 | 9,736,433 | -0.85(-2.85%) |
Aug 06, 2014 | 29.88 | 30.01 | 29.77 | 29.92 | 6,503,747 | -0.20(-0.67%) |
Aug 05, 2014 | 30.22 | 30.31 | 30.02 | 30.12 | 7,557,382 | +0.09(+0.31%) |
Aug 04, 2014 | 30.10 | 30.12 | 29.80 | 30.03 | 6,452,639 | +0.31(+1.04%) |