Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.52 | 35.72 | 35.27 | 35.52 | 3,983,066 | +0.32(+0.90%) |
Oct 30, 2014 | 34.56 | 35.21 | 34.48 | 35.21 | 3,946,847 | +0.57(+1.66%) |
Oct 29, 2014 | 34.59 | 34.92 | 34.34 | 34.63 | 3,424,832 | +0.10(+0.28%) |
Oct 28, 2014 | 34.00 | 34.56 | 33.87 | 34.53 | 4,121,248 | +0.81(+2.40%) |
Oct 27, 2014 | 34.40 | 34.45 | 33.57 | 33.72 | 4,755,433 | -0.73(-2.11%) |
Oct 24, 2014 | 34.45 | 34.60 | 34.15 | 34.45 | 2,940,515 | +0.03(+0.09%) |
Oct 23, 2014 | 34.97 | 35.17 | 34.32 | 34.42 | 3,902,855 | -0.17(-0.48%) |
Oct 22, 2014 | 34.65 | 34.94 | 34.53 | 34.59 | 3,946,073 | +0.05(+0.13%) |
Oct 21, 2014 | 34.47 | 34.74 | 34.37 | 34.54 | 4,495,704 | +0.23(+0.66%) |
Oct 20, 2014 | 33.60 | 34.47 | 33.57 | 34.31 | 5,922,640 | +0.68(+2.02%) |
Oct 17, 2014 | 33.01 | 34.00 | 32.81 | 33.63 | 8,634,426 | +1.01(+3.08%) |
Oct 16, 2014 | 32.15 | 32.86 | 32.02 | 32.63 | 6,610,215 | +0.14(+0.44%) |
Oct 15, 2014 | 31.98 | 32.59 | 31.46 | 32.49 | 11,220,359 | -0.08(-0.23%) |
Oct 14, 2014 | 33.91 | 34.04 | 32.50 | 32.56 | 11,868,377 | -1.27(-3.75%) |
Oct 13, 2014 | 35.04 | 35.12 | 33.77 | 33.83 | 6,920,005 | -1.21(-3.45%) |
Oct 10, 2014 | 35.58 | 35.84 | 34.92 | 35.04 | 6,936,791 | -0.58(-1.63%) |
Oct 09, 2014 | 36.20 | 36.40 | 35.67 | 35.62 | 8,727,767 | -0.67(-1.85%) |
Oct 08, 2014 | 37.41 | 37.53 | 35.58 | 36.29 | 16,048,823 | -1.17(-3.13%) |
Oct 07, 2014 | 38.09 | 38.29 | 37.44 | 37.47 | 6,798,855 | -0.77(-2.02%) |
Oct 06, 2014 | 38.70 | 38.74 | 38.12 | 38.24 | 4,066,491 | -0.39(-1.02%) |
Oct 03, 2014 | 38.34 | 38.77 | 38.15 | 38.63 | 4,906,004 | +0.44(+1.15%) |
Oct 02, 2014 | 38.17 | 38.61 | 38.11 | 38.19 | 3,597,482 | +0.10(+0.26%) |
Oct 01, 2014 | 38.68 | 38.79 | 38.08 | 38.09 | 5,299,697 | -0.53(-1.37%) |
Sep 30, 2014 | 38.74 | 38.84 | 38.54 | 38.62 | 2,592,399 | -0.15(-0.39%) |
Sep 29, 2014 | 38.16 | 38.89 | 38.15 | 38.77 | 2,842,032 | +0.32(+0.85%) |
Sep 26, 2014 | 38.23 | 38.58 | 38.07 | 38.45 | 2,224,592 | +0.29(+0.77%) |
Sep 25, 2014 | 38.80 | 38.80 | 38.09 | 38.15 | 2,762,120 | -0.74(-1.90%) |
Sep 24, 2014 | 38.39 | 38.95 | 38.39 | 38.89 | 2,311,184 | +0.52(+1.36%) |
Sep 23, 2014 | 38.70 | 38.78 | 38.36 | 38.37 | 2,418,723 | -0.52(-1.34%) |
Sep 22, 2014 | 38.97 | 39.15 | 38.71 | 38.89 | 2,681,184 | -0.17(-0.45%) |
Sep 19, 2014 | 39.54 | 39.54 | 39.07 | 39.07 | 4,753,655 | -0.28(-0.71%) |
Sep 18, 2014 | 38.77 | 39.57 | 38.74 | 39.35 | 4,643,159 | +0.65(+1.68%) |
Sep 17, 2014 | 38.68 | 38.84 | 38.45 | 38.70 | 2,865,478 | -0.05(-0.12%) |
Sep 16, 2014 | 38.12 | 38.86 | 38.09 | 38.74 | 3,160,214 | +0.53(+1.38%) |
Sep 15, 2014 | 38.13 | 38.23 | 38.03 | 38.21 | 2,161,115 | +0.11(+0.30%) |
Sep 12, 2014 | 38.43 | 38.43 | 37.93 | 38.10 | 2,773,682 | -0.39(-1.00%) |
Sep 11, 2014 | 38.26 | 38.50 | 38.18 | 38.49 | 3,894,237 | +0.19(+0.49%) |
Sep 10, 2014 | 38.17 | 38.33 | 38.08 | 38.30 | 2,488,053 | +0.16(+0.42%) |
Sep 09, 2014 | 38.19 | 38.24 | 38.03 | 38.14 | 3,605,392 | -0.05(-0.14%) |
Sep 08, 2014 | 38.01 | 38.22 | 37.99 | 38.19 | 2,554,624 | +0.13(+0.34%) |
Sep 05, 2014 | 37.84 | 38.05 | 37.78 | 38.06 | 3,520,600 | +0.12(+0.32%) |
Sep 04, 2014 | 37.73 | 38.01 | 37.71 | 37.94 | 4,310,936 | +0.20(+0.54%) |
Sep 03, 2014 | 38.03 | 38.10 | 37.42 | 37.74 | 4,252,675 | -0.10(-0.26%) |
Sep 02, 2014 | 37.78 | 38.21 | 37.57 | 37.84 | 4,715,848 | +0.15(+0.40%) |
Aug 29, 2014 | 37.61 | 37.69 | 37.69 | 37.69 | 2,658,971 | +0.08(+0.22%) |
Aug 28, 2014 | 37.41 | 37.72 | 37.34 | 37.60 | 2,421,161 | +0.13(+0.34%) |
Aug 27, 2014 | 37.31 | 37.61 | 37.27 | 37.47 | 2,831,216 | +0.29(+0.77%) |
Aug 26, 2014 | 37.41 | 37.53 | 37.06 | 37.19 | 2,805,317 | -0.20(-0.53%) |
Aug 25, 2014 | 37.30 | 37.41 | 37.22 | 37.38 | 1,815,163 | +0.24(+0.65%) |
Aug 22, 2014 | 37.55 | 37.63 | 37.08 | 37.14 | 2,516,429 | -0.32(-0.87%) |
Aug 21, 2014 | 37.68 | 37.75 | 37.41 | 37.47 | 2,511,471 | -0.17(-0.46%) |
Aug 20, 2014 | 37.56 | 37.70 | 37.44 | 37.64 | 2,221,174 | +0.08(+0.22%) |
Aug 19, 2014 | 37.46 | 37.75 | 37.46 | 37.56 | 2,889,705 | +0.11(+0.28%) |
Aug 18, 2014 | 37.50 | 37.60 | 37.39 | 37.45 | 3,017,710 | +0.04(+0.10%) |
Aug 15, 2014 | 37.68 | 37.83 | 37.30 | 37.41 | 4,039,184 | -0.17(-0.46%) |
Aug 14, 2014 | 37.68 | 37.72 | 37.48 | 37.59 | 2,704,456 | -0.05(-0.14%) |
Aug 13, 2014 | 37.36 | 37.79 | 37.29 | 37.64 | 4,240,883 | +0.30(+0.81%) |
Aug 12, 2014 | 37.38 | 37.53 | 37.14 | 37.34 | 3,705,315 | -0.13(-0.34%) |
Aug 11, 2014 | 37.01 | 37.60 | 36.99 | 37.47 | 3,962,888 | +0.58(+1.57%) |
Aug 08, 2014 | 36.63 | 36.82 | 36.40 | 36.89 | 3,504,521 | +0.39(+1.07%) |
Aug 07, 2014 | 36.68 | 36.82 | 36.43 | 36.50 | 3,068,566 | -0.09(-0.25%) |
Aug 06, 2014 | 36.26 | 36.97 | 36.26 | 36.59 | 6,081,227 | +0.06(+0.16%) |
Aug 05, 2014 | 36.40 | 36.98 | 36.25 | 36.53 | 8,323,037 | +1.21(+3.43%) |
Aug 04, 2014 | 35.11 | 35.39 | 35.00 | 35.31 | 3,769,857 | +0.29(+0.82%) |