Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.42 | 35.45 | 35.15 | 35.43 | 4,286,060 | +0.60(+1.71%) |
Oct 30, 2014 | 34.32 | 34.96 | 34.29 | 34.83 | 3,207,739 | +0.40(+1.16%) |
Oct 29, 2014 | 34.45 | 34.56 | 34.10 | 34.43 | 2,162,027 | +0.00(+0.00%) |
Oct 28, 2014 | 34.43 | 34.55 | 34.22 | 34.43 | 3,397,513 | +0.17(+0.50%) |
Oct 27, 2014 | 34.06 | 34.05 | 34.05 | 34.26 | 2,032,162 | +0.21(+0.62%) |
Oct 24, 2014 | 33.84 | 34.10 | 33.69 | 34.05 | 1,716,957 | +0.36(+1.07%) |
Oct 23, 2014 | 33.87 | 34.02 | 33.66 | 33.69 | 2,578,652 | +0.22(+0.67%) |
Oct 22, 2014 | 33.59 | 33.73 | 33.43 | 33.46 | 2,912,886 | +0.02(+0.07%) |
Oct 21, 2014 | 32.86 | 33.49 | 32.64 | 33.44 | 2,941,963 | +0.70(+2.13%) |
Oct 20, 2014 | 32.48 | 32.76 | 32.43 | 32.74 | 2,347,313 | +0.19(+0.59%) |
Oct 17, 2014 | 32.50 | 32.83 | 32.26 | 32.55 | 2,821,576 | +0.30(+0.94%) |
Oct 16, 2014 | 31.82 | 32.40 | 31.67 | 32.25 | 3,222,330 | +0.03(+0.09%) |
Oct 15, 2014 | 32.19 | 32.41 | 31.48 | 32.22 | 5,042,905 | -0.37(-1.13%) |
Oct 14, 2014 | 32.50 | 32.91 | 32.50 | 32.59 | 3,582,742 | +0.19(+0.60%) |
Oct 13, 2014 | 32.67 | 32.90 | 32.36 | 32.39 | 3,235,209 | -0.10(-0.30%) |
Oct 10, 2014 | 32.86 | 33.07 | 32.48 | 32.49 | 2,889,382 | -0.31(-0.96%) |
Oct 09, 2014 | 33.18 | 33.37 | 32.72 | 32.80 | 3,473,120 | -0.38(-1.15%) |
Oct 08, 2014 | 32.80 | 33.25 | 32.80 | 33.19 | 3,759,179 | +0.34(+1.05%) |
Oct 07, 2014 | 33.37 | 33.40 | 32.83 | 32.84 | 2,603,516 | -0.60(-1.79%) |
Oct 06, 2014 | 33.31 | 33.44 | 33.16 | 33.44 | 3,587,708 | +0.27(+0.81%) |
Oct 03, 2014 | 32.75 | 33.25 | 32.65 | 33.17 | 3,569,306 | +0.76(+2.33%) |
Oct 02, 2014 | 32.62 | 32.64 | 32.26 | 32.42 | 2,640,604 | -0.13(-0.39%) |
Oct 01, 2014 | 32.59 | 32.86 | 32.44 | 32.54 | 3,336,112 | -0.54(-1.63%) |
Sep 30, 2014 | 33.08 | 33.30 | 32.99 | 33.08 | 2,766,306 | -0.02(-0.07%) |
Sep 29, 2014 | 32.77 | 33.22 | 32.65 | 33.10 | 2,656,951 | +0.17(+0.52%) |
Sep 26, 2014 | 32.67 | 33.04 | 32.64 | 32.93 | 2,975,890 | +0.24(+0.73%) |
Sep 25, 2014 | 32.87 | 33.01 | 32.50 | 32.69 | 3,977,626 | -0.15(-0.46%) |
Sep 24, 2014 | 31.73 | 33.07 | 31.44 | 32.84 | 7,353,529 | +1.10(+3.47%) |
Sep 23, 2014 | 31.76 | 31.88 | 31.61 | 31.74 | 4,405,803 | -0.05(-0.16%) |
Sep 22, 2014 | 32.06 | 32.14 | 31.72 | 31.79 | 2,816,579 | -0.36(-1.12%) |
Sep 19, 2014 | 32.21 | 32.31 | 31.96 | 32.15 | 4,473,739 | -0.01(-0.05%) |
Sep 18, 2014 | 31.96 | 32.18 | 31.84 | 32.17 | 2,925,674 | +0.32(+1.01%) |
Sep 17, 2014 | 31.29 | 31.85 | 31.28 | 31.85 | 3,281,340 | +0.49(+1.55%) |
Sep 16, 2014 | 31.20 | 31.53 | 31.17 | 31.36 | 2,484,508 | -0.16(-0.50%) |
Sep 15, 2014 | 31.33 | 31.53 | 31.28 | 31.52 | 1,529,359 | +0.10(+0.33%) |
Sep 12, 2014 | 31.55 | 31.55 | 31.20 | 31.41 | 1,898,276 | -0.04(-0.14%) |
Sep 11, 2014 | 31.44 | 31.52 | 31.31 | 31.46 | 1,624,421 | -0.04(-0.12%) |
Sep 10, 2014 | 31.42 | 31.51 | 31.37 | 31.50 | 1,952,675 | +0.03(+0.10%) |
Sep 09, 2014 | 31.67 | 31.74 | 31.40 | 31.47 | 1,761,248 | -0.32(-1.01%) |
Sep 08, 2014 | 31.67 | 31.85 | 31.56 | 31.79 | 2,347,839 | +0.10(+0.33%) |
Sep 05, 2014 | 31.68 | 31.82 | 31.49 | 31.68 | 3,269,157 | -0.01(-0.02%) |
Sep 04, 2014 | 31.58 | 31.81 | 31.57 | 31.69 | 2,048,855 | +0.08(+0.26%) |
Sep 03, 2014 | 31.40 | 31.63 | 31.38 | 31.61 | 2,990,137 | +0.25(+0.79%) |
Sep 02, 2014 | 31.30 | 31.43 | 31.13 | 31.36 | 2,068,171 | +0.19(+0.60%) |
Aug 29, 2014 | 31.43 | 31.17 | 31.17 | 31.17 | 2,286,567 | -0.10(-0.31%) |
Aug 28, 2014 | 31.14 | 31.44 | 31.14 | 31.27 | 1,338,198 | -0.13(-0.43%) |
Aug 27, 2014 | 31.40 | 31.42 | 31.27 | 31.41 | 1,543,709 | -0.02(-0.05%) |
Aug 26, 2014 | 31.41 | 31.57 | 31.38 | 31.42 | 894,556 | +0.05(+0.17%) |
Aug 25, 2014 | 31.55 | 31.60 | 31.35 | 31.37 | 1,176,300 | -0.02(-0.05%) |
Aug 22, 2014 | 31.57 | 31.57 | 31.32 | 31.38 | 1,180,430 | -0.12(-0.38%) |
Aug 21, 2014 | 31.28 | 31.53 | 31.21 | 31.50 | 1,351,156 | +0.18(+0.57%) |
Aug 20, 2014 | 31.47 | 31.56 | 31.23 | 31.32 | 1,997,801 | -0.24(-0.76%) |
Aug 19, 2014 | 31.52 | 31.57 | 31.39 | 31.56 | 1,213,127 | +0.06(+0.19%) |
Aug 18, 2014 | 31.41 | 31.55 | 31.29 | 31.50 | 2,317,683 | +0.40(+1.30%) |
Aug 15, 2014 | 31.40 | 31.44 | 30.89 | 31.10 | 2,667,264 | -0.12(-0.37%) |
Aug 14, 2014 | 30.78 | 31.25 | 30.78 | 31.21 | 1,274,625 | +0.10(+0.32%) |
Aug 13, 2014 | 31.19 | 31.33 | 31.00 | 31.11 | 2,575,108 | +0.12(+0.39%) |
Aug 12, 2014 | 31.13 | 31.17 | 30.88 | 30.99 | 2,004,706 | -0.13(-0.43%) |
Aug 11, 2014 | 31.07 | 31.24 | 31.02 | 31.13 | 1,917,798 | +0.19(+0.60%) |
Aug 08, 2014 | 30.42 | 30.96 | 30.32 | 30.94 | 2,811,192 | +0.67(+2.20%) |
Aug 07, 2014 | 30.48 | 30.60 | 30.14 | 30.28 | 2,403,868 | -0.16(-0.54%) |
Aug 06, 2014 | 30.24 | 30.50 | 30.10 | 30.44 | 2,158,690 | +0.11(+0.37%) |
Aug 05, 2014 | 30.22 | 30.57 | 30.22 | 30.33 | 3,439,097 | -0.25(-0.83%) |
Aug 04, 2014 | 30.66 | 30.78 | 30.01 | 30.58 | 5,775,636 | -0.12(-0.39%) |