Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.28 | 34.37 | 33.85 | 34.05 | 4,403,994 | +0.07(+0.20%) |
Oct 30, 2014 | 33.09 | 34.01 | 33.09 | 33.99 | 6,251,778 | +0.59(+1.75%) |
Oct 29, 2014 | 33.30 | 33.58 | 33.08 | 33.40 | 4,761,988 | +0.25(+0.74%) |
Oct 28, 2014 | 32.76 | 33.16 | 32.47 | 33.16 | 4,463,085 | +0.64(+1.98%) |
Oct 27, 2014 | 32.55 | 32.76 | 32.67 | 32.51 | 3,779,651 | -0.16(-0.49%) |
Oct 24, 2014 | 31.80 | 32.74 | 31.76 | 32.67 | 5,274,076 | +0.59(+1.82%) |
Oct 23, 2014 | 31.93 | 32.47 | 31.59 | 32.09 | 8,760,196 | +0.06(+0.19%) |
Oct 22, 2014 | 31.72 | 32.60 | 31.69 | 32.03 | 6,716,473 | -0.20(-0.63%) |
Oct 21, 2014 | 31.26 | 32.24 | 31.05 | 32.23 | 10,257,000 | +1.76(+5.79%) |
Oct 20, 2014 | 29.99 | 30.65 | 29.90 | 30.47 | 8,206,673 | +0.85(+2.86%) |
Oct 17, 2014 | 28.92 | 30.00 | 28.86 | 29.62 | 12,130,462 | +0.20(+0.66%) |
Oct 16, 2014 | 28.86 | 29.78 | 28.75 | 29.42 | 11,170,139 | +0.24(+0.81%) |
Oct 15, 2014 | 29.19 | 29.63 | 28.08 | 29.19 | 19,167,350 | -0.20(-0.66%) |
Oct 14, 2014 | 29.37 | 29.97 | 29.18 | 29.38 | 11,640,653 | +0.64(+2.24%) |
Oct 13, 2014 | 30.38 | 30.38 | 28.62 | 28.74 | 11,692,086 | -1.38(-4.59%) |
Oct 10, 2014 | 30.23 | 30.81 | 30.05 | 30.12 | 7,352,695 | -0.14(-0.45%) |
Oct 09, 2014 | 31.75 | 31.99 | 30.24 | 30.25 | 12,380,403 | -1.70(-5.31%) |
Oct 08, 2014 | 31.76 | 32.01 | 31.09 | 31.95 | 7,213,805 | +0.28(+0.88%) |
Oct 07, 2014 | 32.95 | 32.99 | 31.65 | 31.67 | 11,515,359 | -1.83(-5.47%) |
Oct 06, 2014 | 33.85 | 34.03 | 33.47 | 33.50 | 7,296,342 | -0.07(-0.20%) |
Oct 03, 2014 | 33.03 | 33.69 | 32.93 | 33.57 | 4,309,760 | +0.85(+2.59%) |
Oct 02, 2014 | 33.16 | 33.18 | 31.95 | 32.72 | 11,299,838 | -0.48(-1.43%) |
Oct 01, 2014 | 33.93 | 33.97 | 33.13 | 33.20 | 5,643,098 | -0.87(-2.56%) |
Sep 30, 2014 | 34.21 | 34.35 | 34.05 | 34.07 | 3,648,699 | -0.20(-0.57%) |
Sep 29, 2014 | 34.41 | 34.55 | 34.18 | 34.27 | 4,225,611 | -0.40(-1.15%) |
Sep 26, 2014 | 34.35 | 34.74 | 34.28 | 34.67 | 3,054,470 | +0.35(+1.01%) |
Sep 25, 2014 | 34.70 | 34.94 | 34.32 | 34.32 | 5,118,681 | -0.56(-1.61%) |
Sep 24, 2014 | 34.35 | 34.91 | 34.16 | 34.88 | 8,224,951 | +0.52(+1.51%) |
Sep 23, 2014 | 35.66 | 35.89 | 33.87 | 34.36 | 17,643,030 | +0.14(+0.42%) |
Sep 22, 2014 | 34.32 | 34.38 | 34.11 | 34.22 | 6,084,872 | -0.32(-0.93%) |
Sep 19, 2014 | 34.45 | 34.91 | 34.29 | 34.54 | 10,230,320 | +0.52(+1.52%) |
Sep 18, 2014 | 33.78 | 34.03 | 33.77 | 34.02 | 4,003,233 | +0.34(+1.01%) |
Sep 17, 2014 | 33.50 | 33.82 | 33.45 | 33.68 | 3,586,474 | +0.18(+0.53%) |
Sep 16, 2014 | 33.20 | 33.64 | 33.13 | 33.50 | 3,629,471 | +0.08(+0.23%) |
Sep 15, 2014 | 33.16 | 33.44 | 33.06 | 33.43 | 3,851,588 | +0.20(+0.59%) |
Sep 12, 2014 | 33.41 | 33.41 | 33.08 | 33.23 | 2,955,205 | -0.08(-0.25%) |
Sep 11, 2014 | 32.85 | 33.33 | 32.83 | 33.32 | 3,261,529 | +0.35(+1.05%) |
Sep 10, 2014 | 32.82 | 32.99 | 32.66 | 32.97 | 3,349,408 | +0.16(+0.49%) |
Sep 09, 2014 | 33.14 | 33.24 | 32.71 | 32.81 | 4,048,653 | -0.37(-1.12%) |
Sep 08, 2014 | 33.05 | 33.22 | 32.90 | 33.18 | 2,878,815 | -0.18(-0.53%) |
Sep 05, 2014 | 33.01 | 33.38 | 32.86 | 33.36 | 3,646,653 | +0.20(+0.61%) |
Sep 04, 2014 | 32.59 | 33.37 | 32.58 | 33.16 | 4,831,353 | +0.75(+2.30%) |
Sep 03, 2014 | 32.30 | 32.55 | 32.30 | 32.41 | 2,700,697 | +0.22(+0.69%) |
Sep 02, 2014 | 32.00 | 32.25 | 31.89 | 32.19 | 3,485,618 | +0.06(+0.18%) |
Aug 29, 2014 | 31.68 | 32.13 | 32.13 | 32.13 | 3,449,952 | +0.52(+1.64%) |
Aug 28, 2014 | 31.78 | 31.86 | 31.58 | 31.61 | 2,411,968 | -0.52(-1.61%) |
Aug 27, 2014 | 32.16 | 32.33 | 32.01 | 32.13 | 3,682,602 | -0.11(-0.34%) |
Aug 26, 2014 | 32.10 | 32.28 | 31.98 | 32.24 | 2,732,322 | +0.18(+0.56%) |
Aug 25, 2014 | 32.23 | 32.27 | 31.96 | 32.06 | 2,512,723 | -0.09(-0.29%) |
Aug 22, 2014 | 32.02 | 32.23 | 31.97 | 32.15 | 2,177,868 | +0.12(+0.37%) |
Aug 21, 2014 | 32.16 | 32.26 | 31.99 | 32.04 | 2,414,101 | +0.03(+0.08%) |
Aug 20, 2014 | 31.86 | 32.04 | 31.79 | 32.01 | 1,586,832 | +0.16(+0.51%) |
Aug 19, 2014 | 32.09 | 32.09 | 31.81 | 31.85 | 2,770,701 | -0.05(-0.16%) |
Aug 18, 2014 | 31.87 | 31.97 | 31.79 | 31.90 | 1,802,521 | +0.44(+1.39%) |
Aug 15, 2014 | 31.76 | 31.89 | 31.27 | 31.46 | 2,201,436 | -0.13(-0.40%) |
Aug 14, 2014 | 31.40 | 31.59 | 31.22 | 31.59 | 3,013,357 | +0.40(+1.27%) |
Aug 13, 2014 | 31.28 | 31.30 | 31.13 | 31.19 | 2,230,142 | +0.06(+0.19%) |
Aug 12, 2014 | 31.30 | 31.44 | 31.07 | 31.13 | 2,971,661 | +0.08(+0.24%) |
Aug 11, 2014 | 31.07 | 31.21 | 30.96 | 31.06 | 3,763,846 | +0.35(+1.12%) |
Aug 08, 2014 | 30.70 | 30.86 | 30.59 | 30.71 | 3,467,888 | +0.11(+0.36%) |
Aug 07, 2014 | 31.46 | 31.47 | 30.58 | 30.60 | 5,181,812 | +0.07(+0.22%) |
Aug 06, 2014 | 30.21 | 30.78 | 30.13 | 30.54 | 4,606,916 | +0.21(+0.69%) |
Aug 05, 2014 | 30.47 | 30.48 | 30.08 | 30.32 | 5,779,805 | -0.27(-0.88%) |
Aug 04, 2014 | 30.51 | 30.69 | 30.29 | 30.59 | 3,872,071 | -0.11(-0.36%) |