Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.96 | 32.32 | 31.22 | 31.48 | 3,227,263 | -0.03(-0.10%) |
Oct 30, 2014 | 32.11 | 32.74 | 31.15 | 31.51 | 3,709,085 | -0.33(-1.04%) |
Oct 29, 2014 | 32.15 | 32.83 | 31.25 | 31.84 | 2,909,307 | -0.32(-0.98%) |
Oct 28, 2014 | 30.75 | 32.36 | 30.70 | 32.16 | 4,126,115 | +1.68(+5.50%) |
Oct 27, 2014 | 29.48 | 30.63 | 29.67 | 30.48 | 2,854,424 | +0.81(+2.73%) |
Oct 24, 2014 | 29.30 | 30.00 | 29.03 | 29.67 | 3,307,893 | +0.27(+0.92%) |
Oct 23, 2014 | 27.41 | 29.58 | 27.40 | 29.40 | 7,321,978 | +2.12(+7.77%) |
Oct 22, 2014 | 29.50 | 30.33 | 27.25 | 27.28 | 14,147,211 | -5.87(-17.71%) |
Oct 21, 2014 | 33.10 | 33.45 | 32.67 | 33.15 | 4,500,332 | +0.25(+0.76%) |
Oct 20, 2014 | 33.08 | 33.13 | 32.64 | 32.90 | 1,591,275 | -0.23(-0.69%) |
Oct 17, 2014 | 33.47 | 34.09 | 32.95 | 33.13 | 2,106,848 | +0.06(+0.18%) |
Oct 16, 2014 | 32.31 | 33.49 | 32.07 | 33.07 | 2,528,197 | +0.11(+0.33%) |
Oct 15, 2014 | 32.04 | 33.47 | 31.60 | 32.96 | 2,879,834 | +0.65(+2.01%) |
Oct 14, 2014 | 31.41 | 32.93 | 31.40 | 32.31 | 2,885,113 | +1.11(+3.56%) |
Oct 13, 2014 | 30.79 | 31.81 | 30.39 | 31.20 | 2,680,133 | +0.43(+1.40%) |
Oct 10, 2014 | 30.72 | 31.60 | 30.10 | 30.77 | 3,139,415 | -0.09(-0.29%) |
Oct 09, 2014 | 32.50 | 32.92 | 30.85 | 30.86 | 2,986,252 | -1.84(-5.63%) |
Oct 08, 2014 | 31.82 | 32.74 | 31.04 | 32.70 | 2,873,746 | +0.94(+2.96%) |
Oct 07, 2014 | 33.34 | 33.44 | 31.74 | 31.76 | 3,255,062 | -1.78(-5.31%) |
Oct 06, 2014 | 33.79 | 34.07 | 33.35 | 33.54 | 2,929,909 | -0.19(-0.56%) |
Oct 03, 2014 | 34.99 | 34.99 | 33.60 | 33.73 | 4,816,762 | -1.12(-3.23%) |
Oct 02, 2014 | 34.45 | 35.56 | 33.45 | 34.85 | 12,082,897 | -4.77(-12.03%) |
Oct 01, 2014 | 40.88 | 40.88 | 39.47 | 39.62 | 2,973,165 | -1.33(-3.25%) |
Sep 30, 2014 | 41.38 | 41.38 | 40.81 | 40.95 | 1,144,722 | -0.46(-1.12%) |
Sep 29, 2014 | 40.94 | 41.70 | 40.81 | 41.41 | 876,931 | +0.10(+0.24%) |
Sep 26, 2014 | 41.29 | 41.61 | 41.00 | 41.31 | 1,120,483 | +0.18(+0.45%) |
Sep 25, 2014 | 42.25 | 42.36 | 40.76 | 41.13 | 1,694,731 | -1.21(-2.86%) |
Sep 24, 2014 | 42.16 | 42.40 | 41.77 | 42.34 | 1,192,432 | +0.34(+0.81%) |
Sep 23, 2014 | 41.22 | 42.47 | 41.13 | 42.00 | 1,584,435 | +0.65(+1.57%) |
Sep 22, 2014 | 42.07 | 42.12 | 41.06 | 41.35 | 1,389,071 | -0.81(-1.92%) |
Sep 19, 2014 | 43.35 | 43.40 | 42.07 | 42.16 | 1,947,556 | -1.06(-2.45%) |
Sep 18, 2014 | 42.53 | 43.25 | 42.40 | 43.22 | 1,141,209 | +0.84(+1.97%) |
Sep 17, 2014 | 41.62 | 42.78 | 41.45 | 42.38 | 1,480,487 | +0.75(+1.81%) |
Sep 16, 2014 | 40.85 | 41.73 | 40.60 | 41.63 | 1,951,984 | +0.53(+1.28%) |
Sep 15, 2014 | 41.50 | 41.68 | 40.66 | 41.10 | 3,411,462 | -1.57(-3.68%) |
Sep 12, 2014 | 43.11 | 43.39 | 42.52 | 42.67 | 1,338,495 | -0.57(-1.31%) |
Sep 11, 2014 | 42.41 | 43.35 | 42.41 | 43.24 | 1,154,629 | +0.45(+1.05%) |
Sep 10, 2014 | 43.39 | 43.57 | 42.22 | 42.79 | 2,729,591 | -0.61(-1.41%) |
Sep 09, 2014 | 43.79 | 44.36 | 43.20 | 43.40 | 2,023,543 | -0.60(-1.36%) |
Sep 08, 2014 | 44.38 | 44.83 | 43.86 | 44.00 | 1,835,031 | -0.49(-1.10%) |
Sep 05, 2014 | 44.34 | 44.65 | 44.18 | 44.49 | 1,027,020 | -0.13(-0.29%) |
Sep 04, 2014 | 44.65 | 44.85 | 44.38 | 44.62 | 1,346,975 | -0.16(-0.36%) |
Sep 03, 2014 | 45.21 | 45.22 | 44.70 | 44.78 | 1,708,610 | -0.35(-0.78%) |
Sep 02, 2014 | 45.03 | 45.50 | 45.03 | 45.13 | 1,455,222 | -0.43(-0.94%) |
Aug 29, 2014 | 45.64 | 45.56 | 45.56 | 45.56 | 881,500 | +0.11(+0.24%) |
Aug 28, 2014 | 45.25 | 45.72 | 45.08 | 45.45 | 1,012,902 | -0.10(-0.22%) |
Aug 27, 2014 | 45.46 | 45.98 | 44.83 | 45.55 | 1,532,286 | +0.08(+0.18%) |
Aug 26, 2014 | 45.57 | 45.69 | 45.40 | 45.47 | 832,874 | +0.14(+0.31%) |
Aug 25, 2014 | 45.46 | 45.66 | 45.17 | 45.33 | 1,157,299 | +0.18(+0.40%) |
Aug 22, 2014 | 45.10 | 45.69 | 44.83 | 45.15 | 1,043,938 | +0.08(+0.18%) |
Aug 21, 2014 | 44.55 | 45.22 | 44.55 | 45.07 | 1,562,758 | -0.32(-0.71%) |
Aug 20, 2014 | 45.37 | 45.74 | 44.89 | 45.39 | 1,113,723 | -0.13(-0.30%) |
Aug 19, 2014 | 44.95 | 45.69 | 44.91 | 45.52 | 1,765,439 | +0.60(+1.35%) |
Aug 18, 2014 | 44.22 | 44.93 | 43.66 | 44.92 | 2,751,241 | +0.92(+2.09%) |
Aug 15, 2014 | 45.05 | 45.14 | 43.83 | 44.00 | 3,479,818 | -0.73(-1.63%) |
Aug 14, 2014 | 44.75 | 45.23 | 44.56 | 44.73 | 2,053,762 | -0.09(-0.19%) |
Aug 13, 2014 | 44.85 | 45.51 | 44.11 | 44.81 | 11,245,849 | -4.39(-8.91%) |
Aug 12, 2014 | 49.54 | 50.57 | 48.80 | 49.20 | 3,593,783 | -0.49(-0.99%) |
Aug 11, 2014 | 49.70 | 50.60 | 49.57 | 49.69 | 1,985,730 | +0.29(+0.59%) |
Aug 08, 2014 | 48.79 | 49.50 | 48.55 | 49.40 | 1,339,806 | +0.88(+1.81%) |
Aug 07, 2014 | 49.09 | 49.21 | 48.35 | 48.52 | 901,376 | -0.22(-0.45%) |
Aug 06, 2014 | 47.85 | 49.03 | 47.80 | 48.74 | 1,085,628 | +0.72(+1.50%) |
Aug 05, 2014 | 47.30 | 48.58 | 46.96 | 48.02 | 1,085,505 | +0.53(+1.12%) |
Aug 04, 2014 | 47.55 | 47.63 | 46.92 | 47.49 | 871,077 | +0.16(+0.34%) |