Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.30 | 33.80 | 32.91 | 33.76 | 11,287,831 | +0.84(+2.54%) |
Oct 30, 2014 | 32.76 | 33.35 | 32.48 | 32.92 | 6,419,968 | +0.22(+0.66%) |
Oct 29, 2014 | 33.63 | 33.81 | 32.36 | 32.71 | 9,269,545 | -0.65(-1.94%) |
Oct 28, 2014 | 32.64 | 33.43 | 32.33 | 33.36 | 7,173,077 | +0.76(+2.34%) |
Oct 27, 2014 | 32.49 | 32.70 | 32.77 | 32.59 | 6,607,685 | -0.18(-0.53%) |
Oct 24, 2014 | 32.45 | 32.82 | 31.87 | 32.77 | 7,489,630 | +0.41(+1.27%) |
Oct 23, 2014 | 33.05 | 33.18 | 32.28 | 32.36 | 8,347,237 | +0.01(+0.02%) |
Oct 22, 2014 | 32.61 | 33.37 | 32.30 | 32.35 | 15,206,341 | -0.20(-0.62%) |
Oct 21, 2014 | 31.39 | 32.60 | 31.37 | 32.55 | 13,267,800 | +1.34(+4.30%) |
Oct 20, 2014 | 30.38 | 31.31 | 30.35 | 31.21 | 9,320,635 | +0.78(+2.57%) |
Oct 17, 2014 | 30.56 | 30.86 | 29.99 | 30.43 | 13,201,301 | +0.27(+0.89%) |
Oct 16, 2014 | 29.04 | 30.84 | 28.85 | 30.16 | 18,175,556 | +0.67(+2.26%) |
Oct 15, 2014 | 29.81 | 30.36 | 28.66 | 29.49 | 16,304,595 | -0.78(-2.58%) |
Oct 14, 2014 | 30.19 | 30.81 | 29.45 | 30.28 | 16,882,192 | +0.25(+0.83%) |
Oct 13, 2014 | 30.34 | 31.12 | 30.00 | 30.03 | 12,522,995 | -0.40(-1.33%) |
Oct 10, 2014 | 30.62 | 31.35 | 29.90 | 30.43 | 11,227,007 | -0.19(-0.62%) |
Oct 09, 2014 | 31.62 | 31.90 | 30.43 | 30.62 | 12,877,723 | -0.95(-3.01%) |
Oct 08, 2014 | 30.61 | 31.66 | 30.03 | 31.57 | 14,015,181 | +1.15(+3.79%) |
Oct 07, 2014 | 30.18 | 31.19 | 30.17 | 30.42 | 11,853,893 | +0.28(+0.92%) |
Oct 06, 2014 | 30.19 | 30.49 | 29.73 | 30.14 | 8,651,481 | -0.01(-0.04%) |
Oct 03, 2014 | 30.50 | 30.56 | 30.00 | 30.15 | 14,158,075 | -0.29(-0.95%) |
Oct 02, 2014 | 30.71 | 31.19 | 29.92 | 30.44 | 14,252,324 | -0.29(-0.94%) |
Oct 01, 2014 | 31.27 | 31.74 | 30.54 | 30.73 | 12,788,868 | -0.45(-1.45%) |
Sep 30, 2014 | 31.45 | 31.74 | 31.16 | 31.19 | 13,897,282 | -0.34(-1.07%) |
Sep 29, 2014 | 31.34 | 31.85 | 31.16 | 31.52 | 10,839,378 | -0.17(-0.53%) |
Sep 26, 2014 | 31.23 | 31.92 | 31.14 | 31.69 | 12,261,213 | +0.46(+1.49%) |
Sep 25, 2014 | 31.49 | 31.55 | 30.99 | 31.23 | 13,177,030 | -0.35(-1.11%) |
Sep 24, 2014 | 31.83 | 31.86 | 30.82 | 31.58 | 22,136,098 | -0.20(-0.62%) |
Sep 23, 2014 | 31.74 | 32.38 | 31.69 | 31.77 | 11,077,347 | -0.08(-0.25%) |
Sep 22, 2014 | 32.48 | 32.58 | 31.83 | 31.85 | 12,707,434 | -0.75(-2.29%) |
Sep 19, 2014 | 32.10 | 32.80 | 32.10 | 32.60 | 16,946,586 | +0.51(+1.58%) |
Sep 18, 2014 | 32.61 | 32.79 | 31.88 | 32.10 | 16,060,777 | -0.40(-1.22%) |
Sep 17, 2014 | 32.97 | 33.01 | 32.24 | 32.49 | 15,348,120 | -0.33(-1.01%) |
Sep 16, 2014 | 32.89 | 33.62 | 32.76 | 32.82 | 11,157,877 | -0.19(-0.57%) |
Sep 15, 2014 | 32.64 | 33.05 | 32.36 | 33.01 | 11,563,872 | +0.38(+1.16%) |
Sep 12, 2014 | 33.60 | 33.66 | 32.39 | 32.63 | 17,039,060 | -0.98(-2.91%) |
Sep 11, 2014 | 34.06 | 34.34 | 33.44 | 33.61 | 16,059,458 | -0.73(-2.14%) |
Sep 10, 2014 | 35.44 | 35.51 | 33.94 | 34.35 | 15,145,379 | -1.17(-3.28%) |
Sep 09, 2014 | 35.91 | 36.02 | 35.29 | 35.51 | 7,943,322 | -0.56(-1.55%) |
Sep 08, 2014 | 35.69 | 36.26 | 35.61 | 36.07 | 6,344,669 | +0.34(+0.96%) |
Sep 05, 2014 | 35.51 | 36.01 | 35.24 | 35.73 | 7,218,640 | +0.28(+0.78%) |
Sep 04, 2014 | 35.89 | 36.17 | 35.26 | 35.45 | 7,378,944 | -0.36(-1.02%) |
Sep 03, 2014 | 36.00 | 36.32 | 35.66 | 35.82 | 8,236,420 | -0.19(-0.52%) |
Sep 02, 2014 | 36.49 | 36.69 | 35.66 | 36.00 | 7,236,835 | -0.49(-1.33%) |
Aug 29, 2014 | 36.61 | 36.49 | 36.49 | 36.49 | 5,628,327 | -0.01(-0.04%) |
Aug 28, 2014 | 36.32 | 36.69 | 36.30 | 36.50 | 4,981,050 | -0.06(-0.17%) |
Aug 27, 2014 | 36.40 | 36.81 | 36.37 | 36.56 | 6,414,267 | +0.32(+0.89%) |
Aug 26, 2014 | 36.46 | 36.64 | 36.09 | 36.24 | 6,709,283 | -0.28(-0.76%) |
Aug 25, 2014 | 36.35 | 36.73 | 36.21 | 36.52 | 5,500,028 | +0.25(+0.69%) |
Aug 22, 2014 | 36.13 | 36.44 | 36.04 | 36.27 | 5,100,602 | +0.20(+0.56%) |
Aug 21, 2014 | 36.43 | 36.58 | 36.04 | 36.06 | 7,777,304 | -0.29(-0.80%) |
Aug 20, 2014 | 36.40 | 36.54 | 36.15 | 36.35 | 6,781,404 | -0.14(-0.39%) |
Aug 19, 2014 | 36.04 | 36.53 | 35.84 | 36.50 | 7,535,189 | +0.56(+1.56%) |
Aug 18, 2014 | 35.52 | 36.43 | 35.49 | 35.94 | 9,484,704 | +0.74(+2.12%) |
Aug 15, 2014 | 35.43 | 35.55 | 34.94 | 35.19 | 9,597,381 | -0.19(-0.55%) |
Aug 14, 2014 | 34.52 | 35.60 | 34.44 | 35.39 | 10,171,924 | +0.97(+2.82%) |
Aug 13, 2014 | 34.33 | 34.70 | 33.95 | 34.41 | 9,716,703 | +0.21(+0.61%) |
Aug 12, 2014 | 34.32 | 34.56 | 34.03 | 34.21 | 5,442,081 | -0.01(-0.04%) |
Aug 11, 2014 | 34.66 | 34.89 | 34.15 | 34.22 | 5,907,385 | -0.21(-0.62%) |
Aug 08, 2014 | 34.27 | 34.50 | 33.88 | 34.43 | 6,635,504 | +0.34(+1.00%) |
Aug 07, 2014 | 34.52 | 34.71 | 33.92 | 34.09 | 7,569,655 | -0.27(-0.80%) |
Aug 06, 2014 | 33.13 | 34.51 | 33.12 | 34.37 | 10,726,457 | +1.03(+3.08%) |
Aug 05, 2014 | 33.42 | 33.83 | 33.14 | 33.34 | 8,861,609 | -0.46(-1.37%) |
Aug 04, 2014 | 33.74 | 33.91 | 33.19 | 33.80 | 8,389,386 | -0.01(-0.04%) |