Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.05 | 32.17 | 31.75 | 31.86 | 4,727,841 | +0.20(+0.64%) |
Oct 30, 2014 | 30.85 | 32.15 | 30.34 | 31.66 | 6,663,579 | +0.73(+2.36%) |
Oct 29, 2014 | 31.34 | 31.38 | 30.63 | 30.93 | 8,420,894 | -0.40(-1.27%) |
Oct 28, 2014 | 31.02 | 31.37 | 31.02 | 31.33 | 3,808,790 | +0.51(+1.65%) |
Oct 27, 2014 | 31.10 | 31.42 | 31.42 | 30.82 | 5,372,935 | -0.60(-1.92%) |
Oct 24, 2014 | 31.37 | 31.51 | 31.09 | 31.42 | 3,556,807 | +0.21(+0.69%) |
Oct 23, 2014 | 31.18 | 31.54 | 31.03 | 31.21 | 5,733,343 | +0.43(+1.41%) |
Oct 22, 2014 | 31.46 | 31.57 | 30.77 | 30.78 | 7,179,552 | -0.59(-1.87%) |
Oct 21, 2014 | 30.47 | 31.36 | 30.27 | 31.36 | 9,932,910 | +0.90(+2.95%) |
Oct 20, 2014 | 29.23 | 30.52 | 29.20 | 30.46 | 5,596,371 | +1.09(+3.71%) |
Oct 17, 2014 | 29.23 | 29.67 | 29.10 | 29.37 | 5,871,122 | +0.33(+1.15%) |
Oct 16, 2014 | 28.38 | 29.09 | 28.38 | 29.04 | 7,219,670 | +0.26(+0.90%) |
Oct 15, 2014 | 28.28 | 29.05 | 28.01 | 28.78 | 9,528,171 | +0.30(+1.04%) |
Oct 14, 2014 | 28.74 | 28.88 | 28.38 | 28.48 | 7,260,308 | -0.13(-0.46%) |
Oct 13, 2014 | 28.86 | 29.25 | 28.59 | 28.62 | 5,589,219 | -0.43(-1.47%) |
Oct 10, 2014 | 29.43 | 29.82 | 29.04 | 29.04 | 5,974,182 | -0.53(-1.79%) |
Oct 09, 2014 | 30.20 | 30.37 | 29.53 | 29.57 | 5,383,508 | -0.52(-1.72%) |
Oct 08, 2014 | 29.64 | 30.11 | 29.33 | 30.09 | 6,133,191 | +0.55(+1.88%) |
Oct 07, 2014 | 30.16 | 30.25 | 29.53 | 29.54 | 6,381,520 | -0.28(-0.95%) |
Oct 06, 2014 | 30.11 | 30.20 | 29.71 | 29.82 | 4,952,025 | -0.26(-0.88%) |
Oct 03, 2014 | 29.69 | 30.25 | 29.69 | 30.08 | 5,674,504 | +0.67(+2.27%) |
Oct 02, 2014 | 29.66 | 29.73 | 29.30 | 29.42 | 8,584,340 | -0.30(-1.02%) |
Oct 01, 2014 | 29.96 | 30.11 | 29.58 | 29.72 | 7,041,962 | -0.33(-1.11%) |
Sep 30, 2014 | 30.12 | 30.45 | 30.01 | 30.05 | 5,334,281 | -0.09(-0.29%) |
Sep 29, 2014 | 30.17 | 30.31 | 29.91 | 30.14 | 4,185,011 | -0.23(-0.77%) |
Sep 26, 2014 | 30.10 | 30.49 | 30.10 | 30.37 | 3,455,729 | +0.25(+0.84%) |
Sep 25, 2014 | 30.50 | 30.57 | 29.97 | 30.12 | 5,145,424 | -0.47(-1.52%) |
Sep 24, 2014 | 30.64 | 30.70 | 30.33 | 30.59 | 5,962,248 | -0.01(-0.02%) |
Sep 23, 2014 | 30.83 | 30.90 | 30.54 | 30.59 | 4,651,555 | -0.33(-1.08%) |
Sep 22, 2014 | 31.41 | 31.47 | 30.90 | 30.93 | 8,511,469 | +0.13(+0.41%) |
Sep 19, 2014 | 31.03 | 31.07 | 30.69 | 30.80 | 4,869,658 | -0.04(-0.14%) |
Sep 18, 2014 | 30.62 | 30.88 | 30.60 | 30.84 | 3,635,822 | +0.25(+0.82%) |
Sep 17, 2014 | 30.94 | 31.07 | 30.42 | 30.59 | 5,206,612 | -0.30(-0.98%) |
Sep 16, 2014 | 31.28 | 31.29 | 30.85 | 30.90 | 8,556,900 | -0.45(-1.45%) |
Sep 15, 2014 | 31.32 | 31.64 | 31.18 | 31.35 | 6,978,820 | +0.01(+0.02%) |
Sep 12, 2014 | 31.63 | 31.69 | 31.08 | 31.34 | 9,440,990 | -0.36(-1.13%) |
Sep 11, 2014 | 30.38 | 31.75 | 30.32 | 31.70 | 12,262,244 | +1.27(+4.18%) |
Sep 10, 2014 | 30.57 | 30.62 | 30.08 | 30.43 | 3,750,082 | -0.03(-0.08%) |
Sep 09, 2014 | 30.78 | 30.83 | 30.38 | 30.45 | 3,298,242 | -0.42(-1.37%) |
Sep 08, 2014 | 31.03 | 31.29 | 30.74 | 30.88 | 3,399,251 | -0.16(-0.51%) |
Sep 05, 2014 | 30.88 | 31.03 | 30.51 | 31.03 | 3,721,190 | +0.27(+0.88%) |
Sep 04, 2014 | 30.91 | 31.05 | 30.75 | 30.76 | 4,591,066 | -0.12(-0.39%) |
Sep 03, 2014 | 30.50 | 30.96 | 30.59 | 30.88 | 6,076,127 | +0.38(+1.24%) |
Sep 02, 2014 | 30.44 | 30.64 | 30.30 | 30.50 | 3,654,172 | +0.01(+0.02%) |
Aug 29, 2014 | 30.47 | 30.50 | 30.50 | 30.50 | 3,519,694 | +0.13(+0.41%) |
Aug 28, 2014 | 30.16 | 30.44 | 30.00 | 30.37 | 3,508,721 | +0.07(+0.23%) |
Aug 27, 2014 | 30.08 | 30.34 | 30.08 | 30.30 | 4,283,108 | +0.21(+0.69%) |
Aug 26, 2014 | 29.77 | 30.13 | 29.72 | 30.10 | 4,229,379 | +0.38(+1.27%) |
Aug 25, 2014 | 29.77 | 29.88 | 29.64 | 29.72 | 2,509,415 | +0.06(+0.19%) |
Aug 22, 2014 | 29.93 | 29.97 | 29.62 | 29.66 | 3,512,023 | -0.31(-1.05%) |
Aug 21, 2014 | 29.62 | 30.03 | 29.62 | 29.98 | 3,495,374 | +0.35(+1.19%) |
Aug 20, 2014 | 29.79 | 29.93 | 29.55 | 29.62 | 5,160,779 | -0.32(-1.07%) |
Aug 19, 2014 | 29.99 | 30.43 | 29.92 | 29.94 | 3,883,956 | -0.04(-0.15%) |
Aug 18, 2014 | 30.03 | 30.06 | 29.81 | 29.99 | 5,451,562 | +0.20(+0.68%) |
Aug 15, 2014 | 30.10 | 30.20 | 29.66 | 29.79 | 5,196,716 | -0.32(-1.07%) |
Aug 14, 2014 | 29.69 | 30.26 | 29.69 | 30.11 | 4,636,317 | +0.52(+1.77%) |
Aug 13, 2014 | 29.94 | 30.00 | 29.44 | 29.59 | 5,598,795 | -0.29(-0.99%) |
Aug 12, 2014 | 29.86 | 30.01 | 29.69 | 29.88 | 3,382,241 | -0.18(-0.60%) |
Aug 11, 2014 | 30.04 | 30.16 | 29.87 | 30.06 | 3,849,794 | +0.04(+0.15%) |
Aug 08, 2014 | 29.71 | 29.91 | 29.54 | 30.02 | 3,872,915 | +0.41(+1.39%) |
Aug 07, 2014 | 29.84 | 30.06 | 29.56 | 29.61 | 4,050,258 | -0.24(-0.82%) |
Aug 06, 2014 | 29.74 | 30.01 | 29.62 | 29.85 | 3,386,804 | +0.11(+0.38%) |
Aug 05, 2014 | 29.70 | 29.81 | 29.54 | 29.74 | 5,377,123 | -0.18(-0.59%) |
Aug 04, 2014 | 29.87 | 30.00 | 29.60 | 29.91 | 4,033,929 | +0.25(+0.84%) |