Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.05 | 32.22 | 31.86 | 32.03 | 5,318,567 | +0.39(+1.23%) |
Oct 30, 2014 | 31.45 | 31.76 | 31.29 | 31.64 | 4,958,539 | +0.19(+0.59%) |
Oct 29, 2014 | 31.47 | 31.72 | 31.16 | 31.46 | 4,974,566 | +0.06(+0.18%) |
Oct 28, 2014 | 30.88 | 31.48 | 30.88 | 31.40 | 6,106,896 | +0.90(+2.94%) |
Oct 27, 2014 | 30.27 | 30.39 | 30.39 | 30.50 | 5,658,473 | +0.11(+0.37%) |
Oct 24, 2014 | 30.07 | 30.43 | 29.98 | 30.39 | 3,268,259 | +0.36(+1.19%) |
Oct 23, 2014 | 30.21 | 30.33 | 29.98 | 30.03 | 3,735,742 | +0.15(+0.51%) |
Oct 22, 2014 | 30.00 | 30.27 | 29.85 | 29.88 | 3,454,431 | -0.06(-0.19%) |
Oct 21, 2014 | 29.66 | 30.00 | 29.61 | 29.93 | 4,540,363 | +0.44(+1.48%) |
Oct 20, 2014 | 29.13 | 29.66 | 29.03 | 29.50 | 6,780,380 | +0.29(+1.00%) |
Oct 17, 2014 | 29.08 | 29.25 | 28.89 | 29.21 | 5,925,577 | +0.42(+1.46%) |
Oct 16, 2014 | 28.16 | 29.00 | 28.11 | 28.79 | 6,785,679 | +0.06(+0.23%) |
Oct 15, 2014 | 28.53 | 28.82 | 28.11 | 28.72 | 8,622,935 | -0.26(-0.89%) |
Oct 14, 2014 | 28.81 | 29.31 | 28.67 | 28.98 | 8,285,741 | +0.28(+0.96%) |
Oct 13, 2014 | 29.21 | 29.46 | 28.68 | 28.70 | 7,259,088 | -0.45(-1.53%) |
Oct 10, 2014 | 29.50 | 29.67 | 29.10 | 29.15 | 5,371,854 | -0.40(-1.37%) |
Oct 09, 2014 | 29.79 | 29.89 | 29.38 | 29.55 | 5,017,917 | -0.32(-1.08%) |
Oct 08, 2014 | 29.51 | 29.93 | 29.41 | 29.88 | 3,784,892 | +0.45(+1.51%) |
Oct 07, 2014 | 29.84 | 29.97 | 29.41 | 29.43 | 4,801,728 | -0.49(-1.62%) |
Oct 06, 2014 | 30.31 | 30.33 | 29.87 | 29.92 | 3,960,029 | -0.25(-0.83%) |
Oct 03, 2014 | 29.97 | 30.25 | 29.96 | 30.17 | 4,895,364 | +0.49(+1.66%) |
Oct 02, 2014 | 29.53 | 29.81 | 29.32 | 29.68 | 5,240,871 | +0.16(+0.55%) |
Oct 01, 2014 | 30.11 | 30.15 | 29.37 | 29.51 | 9,719,788 | -0.63(-2.09%) |
Sep 30, 2014 | 30.36 | 30.50 | 30.07 | 30.14 | 5,302,379 | -0.19(-0.61%) |
Sep 29, 2014 | 30.25 | 30.52 | 30.02 | 30.33 | 5,016,663 | -0.06(-0.19%) |
Sep 26, 2014 | 30.10 | 30.54 | 29.99 | 30.39 | 3,725,759 | +0.38(+1.27%) |
Sep 25, 2014 | 30.25 | 30.32 | 29.97 | 30.01 | 3,922,404 | -0.39(-1.28%) |
Sep 24, 2014 | 30.06 | 30.44 | 30.01 | 30.40 | 3,357,410 | +0.40(+1.32%) |
Sep 23, 2014 | 30.13 | 30.33 | 29.91 | 30.00 | 2,773,771 | -0.21(-0.70%) |
Sep 22, 2014 | 30.47 | 30.48 | 30.17 | 30.21 | 3,557,783 | -0.38(-1.24%) |
Sep 19, 2014 | 30.75 | 30.95 | 30.42 | 30.59 | 5,041,863 | +0.01(+0.03%) |
Sep 18, 2014 | 30.49 | 30.80 | 30.49 | 30.58 | 4,484,782 | +0.17(+0.56%) |
Sep 17, 2014 | 30.23 | 30.48 | 30.01 | 30.41 | 6,917,197 | +0.29(+0.97%) |
Sep 16, 2014 | 29.93 | 30.23 | 29.93 | 30.12 | 2,899,688 | +0.10(+0.32%) |
Sep 15, 2014 | 30.05 | 30.17 | 29.89 | 30.02 | 2,718,347 | -0.04(-0.13%) |
Sep 12, 2014 | 30.00 | 30.21 | 29.93 | 30.06 | 2,850,458 | +0.04(+0.13%) |
Sep 11, 2014 | 29.86 | 30.13 | 29.82 | 30.02 | 2,492,570 | -0.03(-0.11%) |
Sep 10, 2014 | 29.96 | 30.25 | 29.86 | 30.06 | 4,644,381 | +0.39(+1.31%) |
Sep 09, 2014 | 29.74 | 29.84 | 29.58 | 29.67 | 2,968,732 | -0.15(-0.49%) |
Sep 08, 2014 | 29.75 | 29.95 | 29.63 | 29.81 | 4,315,781 | +0.03(+0.11%) |
Sep 05, 2014 | 29.70 | 29.83 | 29.57 | 29.78 | 2,905,823 | +0.02(+0.05%) |
Sep 04, 2014 | 29.94 | 30.14 | 29.75 | 29.76 | 3,087,509 | -0.08(-0.27%) |
Sep 03, 2014 | 30.18 | 30.27 | 29.77 | 29.85 | 3,025,451 | -0.15(-0.51%) |
Sep 02, 2014 | 30.07 | 30.34 | 29.93 | 30.00 | 3,099,264 | +0.02(+0.05%) |
Aug 29, 2014 | 29.82 | 29.98 | 29.98 | 29.98 | 3,219,159 | +0.15(+0.52%) |
Aug 28, 2014 | 29.82 | 29.93 | 29.68 | 29.83 | 4,485,691 | -0.14(-0.46%) |
Aug 27, 2014 | 29.88 | 30.06 | 29.86 | 29.97 | 2,602,461 | +0.06(+0.19%) |
Aug 26, 2014 | 29.56 | 29.98 | 29.52 | 29.91 | 5,829,776 | +0.37(+1.25%) |
Aug 25, 2014 | 29.41 | 29.61 | 29.32 | 29.54 | 3,140,637 | +0.31(+1.05%) |
Aug 22, 2014 | 29.15 | 29.34 | 29.14 | 29.23 | 4,620,353 | +0.00(+0.00%) |
Aug 21, 2014 | 28.91 | 29.38 | 28.89 | 29.23 | 4,684,487 | +0.31(+1.09%) |
Aug 20, 2014 | 28.69 | 29.10 | 28.69 | 28.92 | 4,487,196 | +0.10(+0.36%) |
Aug 19, 2014 | 28.73 | 28.93 | 28.66 | 28.81 | 2,855,484 | +0.12(+0.42%) |
Aug 18, 2014 | 28.41 | 28.77 | 28.40 | 28.69 | 2,734,374 | +0.42(+1.48%) |
Aug 15, 2014 | 28.48 | 28.52 | 28.04 | 28.28 | 3,170,417 | -0.12(-0.43%) |
Aug 14, 2014 | 28.09 | 28.52 | 28.09 | 28.40 | 3,365,740 | +0.31(+1.12%) |
Aug 13, 2014 | 27.99 | 28.20 | 27.96 | 28.08 | 2,787,341 | +0.22(+0.78%) |
Aug 12, 2014 | 27.70 | 27.94 | 27.66 | 27.86 | 3,313,748 | +0.10(+0.35%) |
Aug 11, 2014 | 27.53 | 27.87 | 27.39 | 27.77 | 3,990,249 | +0.39(+1.44%) |
Aug 08, 2014 | 27.28 | 27.37 | 27.14 | 27.37 | 6,908,019 | +0.11(+0.41%) |
Aug 07, 2014 | 27.82 | 27.88 | 27.20 | 27.26 | 5,821,012 | -0.43(-1.57%) |
Aug 06, 2014 | 27.19 | 27.77 | 27.16 | 27.70 | 5,835,558 | +0.30(+1.09%) |
Aug 05, 2014 | 27.09 | 27.70 | 27.09 | 27.40 | 4,326,077 | -0.25(-0.90%) |
Aug 04, 2014 | 27.43 | 27.75 | 27.37 | 27.65 | 3,929,360 | +0.24(+0.88%) |