Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.76 | 34.26 | 33.36 | 34.22 | 11,136,083 | +0.85(+2.54%) |
Oct 30, 2014 | 33.21 | 33.80 | 32.92 | 33.37 | 6,333,661 | +0.22(+0.66%) |
Oct 29, 2014 | 34.09 | 34.27 | 32.81 | 33.15 | 9,144,930 | -0.66(-1.94%) |
Oct 28, 2014 | 33.09 | 33.89 | 32.77 | 33.81 | 7,076,645 | +0.77(+2.34%) |
Oct 27, 2014 | 32.93 | 33.14 | 33.22 | 33.04 | 6,518,854 | -0.18(-0.53%) |
Oct 24, 2014 | 32.89 | 33.26 | 32.31 | 33.22 | 7,388,943 | +0.42(+1.27%) |
Oct 23, 2014 | 33.50 | 33.63 | 32.72 | 32.80 | 8,235,021 | +0.01(+0.02%) |
Oct 22, 2014 | 33.05 | 33.82 | 32.74 | 32.79 | 15,001,914 | -0.20(-0.62%) |
Oct 21, 2014 | 31.82 | 33.04 | 31.80 | 33.00 | 13,089,434 | +1.36(+4.30%) |
Oct 20, 2014 | 30.80 | 31.74 | 30.76 | 31.64 | 9,195,333 | +0.79(+2.57%) |
Oct 17, 2014 | 30.97 | 31.28 | 30.40 | 30.84 | 13,023,829 | +0.27(+0.89%) |
Oct 16, 2014 | 29.44 | 31.26 | 29.25 | 30.57 | 17,931,212 | +0.68(+2.26%) |
Oct 15, 2014 | 30.22 | 30.77 | 29.06 | 29.90 | 16,085,403 | -0.79(-2.58%) |
Oct 14, 2014 | 30.60 | 31.23 | 29.85 | 30.69 | 16,655,236 | +0.25(+0.83%) |
Oct 13, 2014 | 30.75 | 31.55 | 30.41 | 30.44 | 12,354,642 | -0.41(-1.33%) |
Oct 10, 2014 | 31.04 | 31.78 | 30.31 | 30.84 | 11,076,076 | -0.19(-0.62%) |
Oct 09, 2014 | 32.05 | 32.33 | 30.84 | 31.04 | 12,704,601 | -0.96(-3.01%) |
Oct 08, 2014 | 31.02 | 32.09 | 30.44 | 32.00 | 13,826,768 | +1.17(+3.79%) |
Oct 07, 2014 | 30.59 | 31.61 | 30.58 | 30.83 | 11,694,535 | +0.28(+0.92%) |
Oct 06, 2014 | 30.60 | 30.91 | 30.13 | 30.55 | 8,535,174 | -0.01(-0.04%) |
Oct 03, 2014 | 30.92 | 30.97 | 30.41 | 30.56 | 13,967,741 | -0.29(-0.95%) |
Oct 02, 2014 | 31.13 | 31.61 | 30.33 | 30.86 | 14,060,722 | -0.29(-0.94%) |
Oct 01, 2014 | 31.69 | 32.17 | 30.95 | 31.15 | 12,616,941 | -0.46(-1.45%) |
Sep 30, 2014 | 31.88 | 32.18 | 31.59 | 31.61 | 13,710,454 | -0.34(-1.07%) |
Sep 29, 2014 | 31.77 | 32.28 | 31.59 | 31.95 | 10,693,659 | -0.17(-0.53%) |
Sep 26, 2014 | 31.66 | 32.35 | 31.57 | 32.12 | 12,096,379 | +0.47(+1.49%) |
Sep 25, 2014 | 31.92 | 31.98 | 31.41 | 31.65 | 12,999,885 | -0.36(-1.11%) |
Sep 24, 2014 | 32.27 | 32.29 | 31.24 | 32.01 | 21,838,510 | -0.20(-0.62%) |
Sep 23, 2014 | 32.17 | 32.83 | 32.12 | 32.20 | 10,928,429 | -0.08(-0.25%) |
Sep 22, 2014 | 32.92 | 33.02 | 32.26 | 32.29 | 12,536,602 | -0.76(-2.29%) |
Sep 19, 2014 | 32.53 | 33.24 | 32.53 | 33.04 | 16,718,765 | +0.51(+1.58%) |
Sep 18, 2014 | 33.06 | 33.24 | 32.31 | 32.53 | 15,844,864 | -0.40(-1.22%) |
Sep 17, 2014 | 33.42 | 33.46 | 32.68 | 32.94 | 15,141,788 | -0.33(-1.01%) |
Sep 16, 2014 | 33.34 | 34.08 | 33.20 | 33.27 | 11,007,876 | -0.19(-0.57%) |
Sep 15, 2014 | 33.09 | 33.50 | 32.81 | 33.46 | 11,408,413 | +0.38(+1.16%) |
Sep 12, 2014 | 34.06 | 34.12 | 32.83 | 33.08 | 16,809,994 | -0.99(-2.91%) |
Sep 11, 2014 | 34.52 | 34.81 | 33.89 | 34.07 | 15,843,562 | -0.74(-2.14%) |
Sep 10, 2014 | 35.92 | 36.00 | 34.40 | 34.81 | 14,941,772 | -1.18(-3.28%) |
Sep 09, 2014 | 36.40 | 36.51 | 35.77 | 36.00 | 7,836,536 | -0.57(-1.55%) |
Sep 08, 2014 | 36.17 | 36.75 | 36.10 | 36.56 | 6,259,375 | +0.35(+0.96%) |
Sep 05, 2014 | 36.00 | 36.50 | 35.72 | 36.21 | 7,121,596 | +0.28(+0.78%) |
Sep 04, 2014 | 36.38 | 36.66 | 35.74 | 35.93 | 7,279,745 | -0.37(-1.02%) |
Sep 03, 2014 | 36.49 | 36.82 | 36.15 | 36.30 | 8,125,694 | -0.19(-0.52%) |
Sep 02, 2014 | 36.99 | 37.19 | 36.15 | 36.49 | 7,139,546 | -0.49(-1.33%) |
Aug 29, 2014 | 37.11 | 36.99 | 36.99 | 36.99 | 5,552,662 | -0.01(-0.04%) |
Aug 28, 2014 | 36.82 | 37.19 | 36.80 | 37.00 | 4,914,087 | -0.06(-0.17%) |
Aug 27, 2014 | 36.90 | 37.31 | 36.86 | 37.06 | 6,328,037 | +0.33(+0.89%) |
Aug 26, 2014 | 36.95 | 37.14 | 36.58 | 36.73 | 6,619,087 | -0.28(-0.76%) |
Aug 25, 2014 | 36.84 | 37.23 | 36.71 | 37.01 | 5,426,089 | +0.25(+0.69%) |
Aug 22, 2014 | 36.62 | 36.94 | 36.53 | 36.76 | 5,032,032 | +0.20(+0.56%) |
Aug 21, 2014 | 36.93 | 37.08 | 36.54 | 36.56 | 7,672,749 | -0.29(-0.80%) |
Aug 20, 2014 | 36.89 | 37.04 | 36.65 | 36.85 | 6,690,238 | -0.14(-0.39%) |
Aug 19, 2014 | 36.53 | 37.03 | 36.32 | 36.99 | 7,433,890 | +0.57(+1.56%) |
Aug 18, 2014 | 36.00 | 36.93 | 35.98 | 36.43 | 9,357,197 | +0.75(+2.12%) |
Aug 15, 2014 | 35.92 | 36.03 | 35.41 | 35.67 | 9,468,358 | -0.20(-0.55%) |
Aug 14, 2014 | 34.99 | 36.09 | 34.91 | 35.87 | 10,035,178 | +0.99(+2.82%) |
Aug 13, 2014 | 34.79 | 35.17 | 34.41 | 34.88 | 9,586,076 | +0.21(+0.61%) |
Aug 12, 2014 | 34.79 | 35.03 | 34.49 | 34.67 | 5,368,920 | -0.01(-0.04%) |
Aug 11, 2014 | 35.13 | 35.37 | 34.62 | 34.69 | 5,827,969 | -0.22(-0.62%) |
Aug 08, 2014 | 34.73 | 34.97 | 34.34 | 34.90 | 6,546,299 | +0.35(+1.00%) |
Aug 07, 2014 | 34.99 | 35.18 | 34.39 | 34.56 | 7,467,892 | -0.28(-0.80%) |
Aug 06, 2014 | 33.59 | 34.98 | 33.57 | 34.84 | 10,582,256 | +1.04(+3.08%) |
Aug 05, 2014 | 33.88 | 34.29 | 33.59 | 33.80 | 8,742,477 | -0.47(-1.37%) |
Aug 04, 2014 | 34.20 | 34.37 | 33.65 | 34.26 | 8,276,602 | -0.01(-0.04%) |