Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.74 | 37.00 | 35.15 | 35.35 | 5,822,569 | -0.59(-1.64%) |
Oct 30, 2014 | 36.14 | 36.91 | 35.52 | 35.94 | 5,342,001 | -1.08(-2.92%) |
Oct 29, 2014 | 37.13 | 37.41 | 36.72 | 37.02 | 1,565,755 | -0.22(-0.59%) |
Oct 28, 2014 | 36.45 | 37.38 | 36.45 | 37.24 | 2,495,855 | +0.72(+1.97%) |
Oct 27, 2014 | 36.48 | 36.61 | 36.16 | 36.52 | 1,636,211 | -0.09(-0.25%) |
Oct 24, 2014 | 35.99 | 36.75 | 35.70 | 36.61 | 2,112,648 | +0.64(+1.78%) |
Oct 23, 2014 | 35.22 | 36.59 | 35.00 | 35.97 | 3,074,935 | +1.08(+3.10%) |
Oct 22, 2014 | 36.31 | 36.48 | 34.85 | 34.89 | 2,220,219 | -1.35(-3.74%) |
Oct 21, 2014 | 34.80 | 36.50 | 34.65 | 36.24 | 2,830,131 | +1.59(+4.60%) |
Oct 20, 2014 | 34.50 | 34.80 | 34.08 | 34.65 | 2,064,471 | +0.00(+0.00%) |
Oct 17, 2014 | 34.46 | 35.17 | 34.45 | 34.65 | 1,878,598 | +0.46(+1.35%) |
Oct 16, 2014 | 33.76 | 34.45 | 33.64 | 34.19 | 3,161,482 | -0.26(-0.75%) |
Oct 15, 2014 | 33.73 | 34.95 | 33.21 | 34.45 | 4,365,634 | +0.14(+0.41%) |
Oct 14, 2014 | 34.19 | 35.44 | 34.19 | 34.31 | 5,207,588 | +0.41(+1.19%) |
Oct 13, 2014 | 35.00 | 35.25 | 33.88 | 33.91 | 3,393,025 | -1.16(-3.32%) |
Oct 10, 2014 | 35.79 | 35.99 | 35.05 | 35.07 | 3,447,690 | -0.72(-2.01%) |
Oct 09, 2014 | 37.00 | 37.09 | 35.72 | 35.79 | 4,054,228 | -1.37(-3.69%) |
Oct 08, 2014 | 36.14 | 37.27 | 36.00 | 37.16 | 5,510,188 | +0.96(+2.65%) |
Oct 07, 2014 | 36.65 | 36.77 | 36.05 | 36.20 | 4,021,906 | -0.65(-1.76%) |
Oct 06, 2014 | 37.16 | 37.46 | 36.78 | 36.85 | 2,572,244 | -0.15(-0.41%) |
Oct 03, 2014 | 36.36 | 37.13 | 36.11 | 37.00 | 2,795,763 | +0.73(+2.01%) |
Oct 02, 2014 | 36.12 | 36.41 | 35.47 | 36.27 | 5,380,880 | -0.04(-0.11%) |
Oct 01, 2014 | 37.63 | 37.63 | 36.30 | 36.31 | 5,402,095 | -1.49(-3.94%) |
Sep 30, 2014 | 37.83 | 38.13 | 37.66 | 37.80 | 3,200,298 | +0.09(+0.25%) |
Sep 29, 2014 | 38.51 | 38.90 | 37.30 | 37.70 | 4,455,871 | -1.30(-3.32%) |
Sep 26, 2014 | 38.07 | 39.06 | 37.97 | 39.00 | 2,992,077 | +0.91(+2.39%) |
Sep 25, 2014 | 37.92 | 38.38 | 37.85 | 38.09 | 3,471,037 | -0.01(-0.04%) |
Sep 24, 2014 | 38.38 | 38.49 | 37.75 | 38.10 | 2,649,245 | -0.12(-0.30%) |
Sep 23, 2014 | 39.46 | 39.46 | 38.20 | 38.22 | 3,235,368 | -1.13(-2.87%) |
Sep 22, 2014 | 40.41 | 40.48 | 39.29 | 39.35 | 3,370,968 | -1.15(-2.84%) |
Sep 19, 2014 | 40.20 | 40.66 | 39.91 | 40.50 | 15,560,930 | +0.53(+1.33%) |
Sep 18, 2014 | 40.01 | 40.19 | 39.67 | 39.97 | 2,791,337 | +0.02(+0.05%) |
Sep 17, 2014 | 39.34 | 40.09 | 39.29 | 39.95 | 3,821,532 | +0.50(+1.25%) |
Sep 16, 2014 | 39.37 | 39.87 | 38.70 | 39.45 | 5,549,400 | +0.10(+0.27%) |
Sep 15, 2014 | 40.42 | 40.44 | 38.53 | 39.35 | 5,221,840 | -0.31(-0.78%) |
Sep 12, 2014 | 40.44 | 40.44 | 39.43 | 39.66 | 3,805,346 | -0.71(-1.76%) |
Sep 11, 2014 | 40.84 | 41.09 | 40.06 | 40.37 | 3,048,609 | -0.60(-1.46%) |
Sep 10, 2014 | 40.83 | 41.06 | 40.38 | 40.97 | 2,245,144 | +0.06(+0.15%) |
Sep 09, 2014 | 42.27 | 42.34 | 40.85 | 40.91 | 4,262,495 | -1.53(-3.61%) |
Sep 08, 2014 | 43.07 | 43.80 | 41.86 | 42.44 | 4,189,737 | -1.00(-2.30%) |
Sep 05, 2014 | 43.52 | 43.70 | 42.88 | 43.44 | 2,482,159 | -0.06(-0.14%) |
Sep 04, 2014 | 43.64 | 43.77 | 43.11 | 43.50 | 2,226,632 | +0.05(+0.10%) |
Sep 03, 2014 | 44.05 | 44.29 | 43.24 | 43.45 | 2,755,976 | -0.55(-1.26%) |
Sep 02, 2014 | 43.90 | 44.21 | 43.90 | 44.01 | 2,927,827 | +0.29(+0.66%) |
Aug 29, 2014 | 43.75 | 43.72 | 43.72 | 43.72 | 1,818,400 | -0.04(-0.09%) |
Aug 28, 2014 | 43.70 | 43.94 | 43.44 | 43.76 | 2,051,967 | -0.02(-0.05%) |
Aug 27, 2014 | 43.97 | 44.19 | 43.66 | 43.78 | 1,922,481 | -0.31(-0.70%) |
Aug 26, 2014 | 43.81 | 44.44 | 43.69 | 44.09 | 1,904,227 | +0.18(+0.41%) |
Aug 25, 2014 | 44.47 | 44.67 | 43.73 | 43.91 | 1,760,824 | -0.39(-0.88%) |
Aug 22, 2014 | 44.82 | 44.99 | 44.29 | 44.30 | 1,610,600 | -0.46(-1.03%) |
Aug 21, 2014 | 44.73 | 44.86 | 44.42 | 44.76 | 1,612,788 | -0.07(-0.16%) |
Aug 20, 2014 | 44.29 | 44.87 | 44.13 | 44.83 | 1,484,193 | +0.40(+0.90%) |
Aug 19, 2014 | 44.25 | 44.61 | 43.90 | 44.43 | 1,812,020 | +0.04(+0.09%) |
Aug 18, 2014 | 43.84 | 44.47 | 43.67 | 44.39 | 2,165,443 | +0.91(+2.08%) |
Aug 15, 2014 | 43.12 | 43.54 | 42.90 | 43.48 | 2,212,872 | +0.72(+1.68%) |
Aug 14, 2014 | 42.69 | 42.77 | 42.53 | 42.77 | 1,438,069 | +0.05(+0.13%) |
Aug 13, 2014 | 40.89 | 42.72 | 40.89 | 42.71 | 2,999,498 | +0.39(+0.92%) |
Aug 12, 2014 | 42.53 | 42.61 | 41.83 | 42.32 | 1,909,021 | -0.18(-0.42%) |
Aug 11, 2014 | 42.29 | 43.07 | 42.29 | 42.50 | 2,938,036 | +0.22(+0.52%) |
Aug 08, 2014 | 41.06 | 42.09 | 40.84 | 42.28 | 2,226,465 | +1.30(+3.18%) |
Aug 07, 2014 | 43.25 | 43.25 | 40.65 | 40.98 | 3,850,648 | -42.04(-50.64%) |
Aug 06, 2014 | 83.78 | 83.78 | 82.31 | 83.02 | 4,990,400 | -1.23(-1.46%) |
Aug 05, 2014 | 84.29 | 84.46 | 83.55 | 84.25 | 1,618,083 | -0.12(-0.14%) |
Aug 04, 2014 | 83.52 | 84.55 | 83.32 | 84.37 | 1,220,660 | +1.04(+1.25%) |