Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.26 | 30.37 | 28.81 | 30.29 | 9,685,467 | +1.10(+3.78%) |
Oct 30, 2014 | 29.29 | 29.40 | 28.99 | 29.18 | 5,538,742 | -0.23(-0.79%) |
Oct 29, 2014 | 29.57 | 29.83 | 29.14 | 29.41 | 5,602,337 | +0.09(+0.32%) |
Oct 28, 2014 | 28.53 | 29.36 | 28.40 | 29.32 | 8,854,598 | +1.09(+3.85%) |
Oct 27, 2014 | 29.00 | 29.52 | 28.23 | 28.23 | 9,700,923 | -1.28(-4.35%) |
Oct 24, 2014 | 29.63 | 29.71 | 29.20 | 29.52 | 4,329,209 | -0.20(-0.66%) |
Oct 23, 2014 | 29.47 | 30.03 | 29.45 | 29.71 | 7,675,474 | +0.60(+2.06%) |
Oct 22, 2014 | 29.92 | 30.09 | 29.11 | 29.12 | 8,411,923 | -0.73(-2.44%) |
Oct 21, 2014 | 29.56 | 29.94 | 29.36 | 29.84 | 6,638,456 | +0.53(+1.81%) |
Oct 20, 2014 | 28.92 | 29.47 | 28.76 | 29.31 | 6,015,334 | +0.28(+0.97%) |
Oct 17, 2014 | 29.05 | 29.50 | 28.80 | 29.03 | 11,276,579 | +0.37(+1.28%) |
Oct 16, 2014 | 27.85 | 28.99 | 27.33 | 28.66 | 14,939,652 | +0.66(+2.35%) |
Oct 15, 2014 | 27.33 | 28.05 | 26.82 | 28.00 | 12,363,251 | +0.15(+0.55%) |
Oct 14, 2014 | 28.32 | 28.72 | 27.72 | 27.85 | 10,635,505 | -0.32(-1.12%) |
Oct 13, 2014 | 29.33 | 29.59 | 28.16 | 28.17 | 9,512,630 | -1.12(-3.83%) |
Oct 10, 2014 | 29.73 | 29.94 | 29.12 | 29.29 | 8,668,247 | -0.41(-1.38%) |
Oct 09, 2014 | 30.72 | 30.81 | 29.65 | 29.70 | 7,539,170 | -1.24(-4.01%) |
Oct 08, 2014 | 30.64 | 30.96 | 30.04 | 30.94 | 6,903,516 | +0.27(+0.89%) |
Oct 07, 2014 | 31.16 | 31.34 | 30.66 | 30.66 | 5,217,786 | -0.68(-2.16%) |
Oct 06, 2014 | 31.44 | 31.62 | 31.13 | 31.34 | 6,397,621 | -0.02(-0.05%) |
Oct 03, 2014 | 31.62 | 31.66 | 31.07 | 31.36 | 5,125,660 | -0.21(-0.68%) |
Oct 02, 2014 | 31.52 | 31.73 | 30.76 | 31.57 | 6,237,094 | -0.20(-0.62%) |
Oct 01, 2014 | 32.16 | 32.55 | 31.62 | 31.77 | 6,994,164 | -0.39(-1.22%) |
Sep 30, 2014 | 32.95 | 33.02 | 31.92 | 32.16 | 7,108,736 | -0.86(-2.62%) |
Sep 29, 2014 | 32.57 | 33.12 | 32.44 | 33.03 | 4,603,037 | +0.05(+0.16%) |
Sep 26, 2014 | 32.59 | 33.17 | 32.46 | 32.97 | 3,924,253 | +0.35(+1.08%) |
Sep 25, 2014 | 33.13 | 33.13 | 32.61 | 32.62 | 4,560,409 | -0.48(-1.45%) |
Sep 24, 2014 | 32.79 | 33.31 | 32.41 | 33.10 | 5,101,288 | +0.24(+0.73%) |
Sep 23, 2014 | 33.08 | 33.28 | 32.79 | 32.86 | 4,721,301 | -0.26(-0.78%) |
Sep 22, 2014 | 33.44 | 33.53 | 32.88 | 33.12 | 5,039,211 | -0.44(-1.33%) |
Sep 19, 2014 | 33.78 | 34.08 | 33.49 | 33.56 | 8,091,604 | -0.08(-0.23%) |
Sep 18, 2014 | 34.57 | 34.65 | 33.64 | 33.64 | 9,066,069 | -0.86(-2.50%) |
Sep 17, 2014 | 34.49 | 34.78 | 34.33 | 34.51 | 5,682,064 | +0.18(+0.52%) |
Sep 16, 2014 | 34.09 | 34.63 | 34.04 | 34.33 | 6,447,555 | +0.25(+0.73%) |
Sep 15, 2014 | 33.80 | 34.24 | 33.58 | 34.08 | 3,769,937 | +0.21(+0.63%) |
Sep 12, 2014 | 34.11 | 34.23 | 33.77 | 33.86 | 4,568,702 | -0.38(-1.10%) |
Sep 11, 2014 | 33.91 | 34.37 | 33.75 | 34.24 | 5,240,729 | +0.00(+0.00%) |
Sep 10, 2014 | 34.13 | 34.29 | 33.67 | 34.24 | 7,391,497 | -0.03(-0.10%) |
Sep 09, 2014 | 34.56 | 34.73 | 34.07 | 34.27 | 5,816,503 | -0.13(-0.37%) |
Sep 08, 2014 | 34.86 | 34.86 | 34.11 | 34.40 | 5,892,017 | -0.60(-1.71%) |
Sep 05, 2014 | 34.75 | 35.01 | 34.49 | 35.00 | 4,583,036 | +0.33(+0.94%) |
Sep 04, 2014 | 35.27 | 35.52 | 34.50 | 34.68 | 9,630,863 | -0.64(-1.82%) |
Sep 03, 2014 | 35.37 | 35.87 | 35.31 | 35.32 | 7,960,805 | +0.22(+0.63%) |
Sep 02, 2014 | 35.68 | 35.72 | 34.83 | 35.10 | 6,300,667 | -0.57(-1.61%) |
Aug 29, 2014 | 34.99 | 35.67 | 35.67 | 35.67 | 8,236,608 | +0.67(+1.91%) |
Aug 28, 2014 | 34.82 | 35.05 | 34.73 | 35.00 | 5,198,236 | +0.02(+0.05%) |
Aug 27, 2014 | 34.81 | 35.05 | 34.66 | 34.98 | 5,371,492 | +0.19(+0.54%) |
Aug 26, 2014 | 34.63 | 34.94 | 34.63 | 34.80 | 5,845,541 | +0.26(+0.74%) |
Aug 25, 2014 | 34.29 | 34.58 | 34.16 | 34.54 | 3,687,845 | +0.32(+0.93%) |
Aug 22, 2014 | 34.21 | 34.34 | 33.97 | 34.22 | 4,892,469 | -0.25(-0.72%) |
Aug 21, 2014 | 34.22 | 34.47 | 34.04 | 34.47 | 4,997,373 | +0.32(+0.93%) |
Aug 20, 2014 | 33.92 | 34.17 | 33.77 | 34.15 | 4,446,805 | +0.16(+0.48%) |
Aug 19, 2014 | 33.40 | 34.01 | 33.31 | 33.99 | 6,143,835 | +0.68(+2.06%) |
Aug 18, 2014 | 33.37 | 33.44 | 33.05 | 33.31 | 5,502,281 | +0.10(+0.31%) |
Aug 15, 2014 | 33.27 | 33.39 | 33.08 | 33.21 | 12,198,846 | +0.02(+0.05%) |
Aug 14, 2014 | 33.48 | 33.55 | 33.16 | 33.19 | 8,179,004 | -0.13(-0.38%) |
Aug 13, 2014 | 33.31 | 33.53 | 33.21 | 33.32 | 4,536,635 | +0.09(+0.28%) |
Aug 12, 2014 | 33.24 | 33.47 | 33.02 | 33.22 | 6,532,009 | -0.06(-0.18%) |
Aug 11, 2014 | 33.38 | 33.60 | 33.20 | 33.28 | 4,664,434 | +0.03(+0.08%) |
Aug 08, 2014 | 32.47 | 33.22 | 32.35 | 33.26 | 8,180,513 | +0.84(+2.60%) |
Aug 07, 2014 | 32.69 | 32.98 | 32.25 | 32.41 | 8,594,049 | -0.71(-2.16%) |
Aug 06, 2014 | 32.74 | 33.61 | 32.63 | 33.13 | 8,516,820 | +0.40(+1.22%) |
Aug 05, 2014 | 33.75 | 34.08 | 32.50 | 32.73 | 8,104,474 | -0.65(-1.94%) |
Aug 04, 2014 | 32.99 | 33.53 | 32.70 | 33.38 | 6,646,609 | +0.52(+1.58%) |