Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.16 | 32.22 | 31.80 | 31.94 | 2,491,409 | -0.18(-0.56%) |
Oct 30, 2014 | 31.31 | 32.14 | 31.19 | 32.12 | 2,434,064 | +0.88(+2.83%) |
Oct 29, 2014 | 31.42 | 31.51 | 30.85 | 31.24 | 1,383,407 | -0.20(-0.62%) |
Oct 28, 2014 | 31.16 | 31.43 | 31.02 | 31.43 | 1,108,858 | +0.33(+1.07%) |
Oct 27, 2014 | 31.10 | 31.11 | 30.87 | 31.10 | 1,142,576 | -0.01(-0.02%) |
Oct 24, 2014 | 31.01 | 31.17 | 30.85 | 31.11 | 969,023 | +0.17(+0.56%) |
Oct 23, 2014 | 30.89 | 31.14 | 30.69 | 30.94 | 1,888,036 | +0.23(+0.76%) |
Oct 22, 2014 | 30.70 | 30.93 | 30.45 | 30.70 | 1,489,390 | +0.17(+0.54%) |
Oct 21, 2014 | 30.54 | 30.67 | 30.39 | 30.54 | 1,890,579 | +0.02(+0.05%) |
Oct 20, 2014 | 29.97 | 30.54 | 29.96 | 30.52 | 1,996,176 | +0.60(+1.99%) |
Oct 17, 2014 | 29.99 | 30.02 | 29.44 | 29.93 | 2,086,596 | +0.07(+0.23%) |
Oct 16, 2014 | 29.94 | 30.02 | 29.48 | 29.86 | 2,938,190 | -0.39(-1.30%) |
Oct 15, 2014 | 30.39 | 30.67 | 29.59 | 30.25 | 3,399,715 | -0.47(-1.52%) |
Oct 14, 2014 | 30.24 | 31.14 | 30.11 | 30.72 | 3,746,785 | +0.52(+1.72%) |
Oct 13, 2014 | 29.83 | 30.64 | 29.83 | 30.20 | 3,494,978 | +0.35(+1.16%) |
Oct 10, 2014 | 29.60 | 30.02 | 29.56 | 29.85 | 2,847,386 | +0.40(+1.36%) |
Oct 09, 2014 | 30.23 | 30.47 | 29.44 | 29.45 | 2,862,724 | -0.83(-2.74%) |
Oct 08, 2014 | 29.65 | 30.30 | 29.57 | 30.28 | 2,072,478 | +0.64(+2.16%) |
Oct 07, 2014 | 29.50 | 29.93 | 29.48 | 29.64 | 2,210,391 | +0.11(+0.36%) |
Oct 06, 2014 | 29.36 | 29.59 | 29.33 | 29.53 | 3,124,633 | +0.20(+0.67%) |
Oct 03, 2014 | 29.16 | 29.39 | 28.85 | 29.34 | 1,197,158 | +0.32(+1.12%) |
Oct 02, 2014 | 28.95 | 29.38 | 28.95 | 29.01 | 1,242,445 | -0.02(-0.05%) |
Oct 01, 2014 | 28.91 | 29.37 | 28.91 | 29.03 | 1,326,645 | +0.11(+0.39%) |
Sep 30, 2014 | 28.98 | 29.26 | 28.82 | 28.91 | 1,655,657 | +0.07(+0.24%) |
Sep 29, 2014 | 28.58 | 28.88 | 28.48 | 28.85 | 1,478,689 | +0.20(+0.68%) |
Sep 26, 2014 | 28.61 | 28.76 | 28.31 | 28.65 | 969,333 | +0.01(+0.03%) |
Sep 25, 2014 | 28.86 | 28.98 | 28.62 | 28.64 | 1,263,420 | -0.16(-0.55%) |
Sep 24, 2014 | 28.95 | 28.95 | 28.67 | 28.80 | 1,006,408 | -0.02(-0.05%) |
Sep 23, 2014 | 28.88 | 28.97 | 28.75 | 28.82 | 1,125,350 | -0.11(-0.39%) |
Sep 22, 2014 | 29.06 | 29.14 | 28.83 | 28.93 | 1,002,573 | -0.22(-0.75%) |
Sep 19, 2014 | 28.96 | 29.24 | 28.82 | 29.15 | 2,598,578 | +0.29(+1.02%) |
Sep 18, 2014 | 29.16 | 29.30 | 28.78 | 28.85 | 1,369,912 | -0.34(-1.16%) |
Sep 17, 2014 | 29.26 | 29.44 | 29.04 | 29.19 | 1,160,884 | -0.01(-0.03%) |
Sep 16, 2014 | 29.00 | 29.33 | 28.93 | 29.20 | 1,073,432 | +0.21(+0.73%) |
Sep 15, 2014 | 29.01 | 29.18 | 28.88 | 28.99 | 1,174,979 | +0.14(+0.50%) |
Sep 12, 2014 | 29.39 | 29.39 | 28.76 | 28.85 | 2,065,289 | -0.65(-2.20%) |
Sep 11, 2014 | 29.34 | 29.59 | 29.25 | 29.50 | 1,526,610 | +0.22(+0.75%) |
Sep 10, 2014 | 29.25 | 29.45 | 29.16 | 29.28 | 2,618,803 | -0.02(-0.05%) |
Sep 09, 2014 | 29.82 | 29.82 | 29.26 | 29.29 | 1,942,954 | -0.52(-1.75%) |
Sep 08, 2014 | 30.08 | 30.14 | 29.71 | 29.81 | 1,623,107 | -0.27(-0.90%) |
Sep 05, 2014 | 29.75 | 30.11 | 29.70 | 30.08 | 2,373,253 | +0.41(+1.38%) |
Sep 04, 2014 | 29.62 | 29.77 | 29.50 | 29.67 | 1,866,852 | -0.04(-0.15%) |
Sep 03, 2014 | 29.40 | 29.77 | 29.38 | 29.72 | 1,610,094 | +0.34(+1.14%) |
Sep 02, 2014 | 29.82 | 29.93 | 29.27 | 29.38 | 1,563,203 | -0.49(-1.63%) |
Aug 29, 2014 | 29.65 | 29.87 | 29.87 | 29.87 | 1,265,403 | +0.22(+0.73%) |
Aug 28, 2014 | 29.28 | 29.67 | 29.21 | 29.65 | 1,294,468 | +0.34(+1.17%) |
Aug 27, 2014 | 29.20 | 29.38 | 29.11 | 29.31 | 1,732,580 | +0.21(+0.72%) |
Aug 26, 2014 | 29.72 | 29.79 | 29.09 | 29.10 | 2,149,257 | -0.58(-1.94%) |
Aug 25, 2014 | 29.56 | 29.79 | 29.54 | 29.67 | 1,586,812 | +0.16(+0.56%) |
Aug 22, 2014 | 29.49 | 29.64 | 29.31 | 29.51 | 1,490,836 | -0.01(-0.05%) |
Aug 21, 2014 | 29.52 | 29.67 | 29.44 | 29.52 | 1,344,242 | +0.07(+0.23%) |
Aug 20, 2014 | 29.35 | 29.53 | 29.31 | 29.46 | 1,877,750 | -0.02(-0.08%) |
Aug 19, 2014 | 29.14 | 29.52 | 29.12 | 29.48 | 1,539,412 | +0.40(+1.39%) |
Aug 18, 2014 | 28.80 | 29.29 | 28.76 | 29.08 | 2,717,563 | +0.32(+1.12%) |
Aug 15, 2014 | 28.87 | 29.17 | 28.75 | 28.75 | 4,352,295 | -0.10(-0.34%) |
Aug 14, 2014 | 28.70 | 28.89 | 28.66 | 28.85 | 1,337,399 | +0.22(+0.78%) |
Aug 13, 2014 | 28.52 | 28.78 | 28.50 | 28.63 | 1,798,783 | +0.10(+0.34%) |
Aug 12, 2014 | 28.34 | 28.62 | 28.33 | 28.53 | 2,031,855 | +0.12(+0.42%) |
Aug 11, 2014 | 28.55 | 28.67 | 28.34 | 28.41 | 1,498,424 | -0.07(-0.24%) |
Aug 08, 2014 | 27.99 | 28.48 | 27.99 | 28.48 | 2,255,453 | +0.57(+2.03%) |
Aug 07, 2014 | 27.76 | 28.06 | 27.72 | 27.91 | 1,891,605 | +0.29(+1.05%) |
Aug 06, 2014 | 27.76 | 27.77 | 27.37 | 27.62 | 3,668,585 | -0.32(-1.15%) |
Aug 05, 2014 | 28.83 | 28.83 | 27.69 | 27.94 | 3,535,403 | -0.70(-2.45%) |
Aug 04, 2014 | 28.83 | 28.85 | 28.13 | 28.64 | 4,023,973 | -0.20(-0.70%) |