Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.83 | 32.83 | 32.71 | 32.82 | 511,356 | +0.22(+0.68%) |
Oct 30, 2014 | 32.36 | 32.67 | 32.36 | 32.60 | 428,941 | +0.36(+1.11%) |
Oct 29, 2014 | 32.67 | 32.70 | 32.15 | 32.24 | 975,676 | -0.40(-1.22%) |
Oct 28, 2014 | 32.46 | 32.64 | 32.44 | 32.64 | 935,978 | +0.51(+1.60%) |
Oct 27, 2014 | 32.16 | 32.26 | 32.07 | 32.13 | 10,430,475 | -0.14(-0.42%) |
Oct 24, 2014 | 32.17 | 32.28 | 32.17 | 32.26 | 285,782 | +0.20(+0.61%) |
Oct 23, 2014 | 32.05 | 32.17 | 32.03 | 32.07 | 590,409 | +0.21(+0.66%) |
Oct 22, 2014 | 31.93 | 32.09 | 31.84 | 31.86 | 532,921 | -0.10(-0.32%) |
Oct 21, 2014 | 31.85 | 32.00 | 31.82 | 31.96 | 446,402 | +0.21(+0.66%) |
Oct 20, 2014 | 31.50 | 31.78 | 31.48 | 31.75 | 2,843,209 | +0.21(+0.66%) |
Oct 17, 2014 | 31.57 | 31.68 | 31.48 | 31.54 | 460,827 | +0.32(+1.04%) |
Oct 16, 2014 | 30.81 | 31.46 | 30.79 | 31.21 | 665,825 | +0.03(+0.09%) |
Oct 15, 2014 | 31.10 | 31.24 | 30.59 | 31.19 | 2,766,246 | +0.25(+0.81%) |
Oct 14, 2014 | 30.97 | 31.17 | 30.84 | 30.94 | 692,197 | +0.16(+0.50%) |
Oct 13, 2014 | 31.03 | 31.12 | 30.77 | 30.78 | 1,664,076 | +0.23(+0.75%) |
Oct 10, 2014 | 31.12 | 31.12 | 30.53 | 30.55 | 894,859 | -0.71(-2.27%) |
Oct 09, 2014 | 31.73 | 31.78 | 31.26 | 31.26 | 987,197 | -0.47(-1.49%) |
Oct 08, 2014 | 31.15 | 31.75 | 31.05 | 31.73 | 4,020,929 | +0.57(+1.82%) |
Oct 07, 2014 | 31.39 | 31.40 | 31.17 | 31.17 | 529,034 | -0.28(-0.90%) |
Oct 06, 2014 | 31.39 | 31.55 | 31.32 | 31.45 | 3,074,442 | +0.27(+0.87%) |
Oct 03, 2014 | 31.20 | 31.26 | 31.08 | 31.18 | 498,294 | +0.03(+0.09%) |
Oct 02, 2014 | 31.09 | 31.20 | 30.80 | 31.15 | 1,953,133 | +0.13(+0.41%) |
Oct 01, 2014 | 31.17 | 31.24 | 31.00 | 31.03 | 1,905,265 | -0.09(-0.28%) |
Sep 30, 2014 | 31.06 | 31.18 | 31.00 | 31.11 | 618,347 | +0.08(+0.26%) |
Sep 29, 2014 | 31.10 | 31.58 | 30.99 | 31.03 | 1,939,520 | -0.63(-2.00%) |
Sep 26, 2014 | 31.59 | 31.73 | 31.58 | 31.67 | 494,298 | +0.06(+0.19%) |
Sep 25, 2014 | 31.92 | 31.97 | 31.61 | 31.61 | 510,336 | -0.79(-2.44%) |
Sep 24, 2014 | 32.19 | 32.41 | 32.15 | 32.40 | 480,493 | +0.22(+0.69%) |
Sep 23, 2014 | 32.13 | 32.24 | 32.07 | 32.17 | 847,377 | +0.07(+0.21%) |
Sep 22, 2014 | 32.28 | 32.29 | 32.01 | 32.11 | 787,690 | -0.44(-1.35%) |
Sep 19, 2014 | 32.81 | 32.81 | 32.53 | 32.55 | 305,235 | -0.23(-0.70%) |
Sep 18, 2014 | 32.74 | 32.81 | 32.69 | 32.77 | 392,098 | +0.15(+0.45%) |
Sep 17, 2014 | 32.92 | 32.95 | 32.57 | 32.63 | 428,722 | -0.68(-2.05%) |
Sep 16, 2014 | 32.89 | 33.40 | 32.84 | 33.31 | 1,454,489 | +0.22(+0.65%) |
Sep 15, 2014 | 33.26 | 33.32 | 33.05 | 33.09 | 1,903,118 | -0.38(-1.15%) |
Sep 12, 2014 | 33.63 | 33.64 | 33.42 | 33.48 | 418,572 | -0.30(-0.90%) |
Sep 11, 2014 | 33.77 | 33.83 | 33.69 | 33.78 | 386,625 | -0.37(-1.09%) |
Sep 10, 2014 | 34.06 | 34.16 | 33.94 | 34.15 | 359,623 | -0.05(-0.16%) |
Sep 09, 2014 | 34.38 | 34.44 | 34.12 | 34.21 | 1,145,026 | -0.15(-0.43%) |
Sep 08, 2014 | 34.58 | 34.63 | 34.32 | 34.36 | 231,373 | -0.44(-1.26%) |
Sep 05, 2014 | 34.66 | 34.79 | 34.57 | 34.79 | 479,022 | -0.07(-0.19%) |
Sep 04, 2014 | 35.04 | 35.08 | 34.78 | 34.86 | 517,866 | -0.08(-0.23%) |
Sep 03, 2014 | 34.97 | 35.01 | 34.89 | 34.94 | 353,888 | +0.37(+1.07%) |
Sep 02, 2014 | 34.51 | 34.63 | 34.50 | 34.57 | 2,996,574 | +0.05(+0.14%) |
Aug 29, 2014 | 34.65 | 34.52 | 34.52 | 34.52 | 1,062,555 | -0.12(-0.35%) |
Aug 28, 2014 | 34.65 | 34.65 | 34.58 | 34.65 | 338,753 | -0.12(-0.35%) |
Aug 27, 2014 | 34.78 | 34.78 | 34.74 | 34.77 | 295,691 | +0.09(+0.27%) |
Aug 26, 2014 | 34.68 | 34.77 | 34.67 | 34.67 | 282,977 | -0.01(-0.02%) |
Aug 25, 2014 | 34.67 | 34.72 | 34.65 | 34.68 | 226,869 | +0.08(+0.23%) |
Aug 22, 2014 | 34.67 | 34.72 | 34.55 | 34.60 | 392,242 | -0.07(-0.21%) |
Aug 21, 2014 | 34.68 | 34.72 | 34.64 | 34.67 | 379,081 | -0.11(-0.33%) |
Aug 20, 2014 | 34.71 | 34.90 | 34.70 | 34.79 | 1,270,314 | +0.19(+0.55%) |
Aug 19, 2014 | 34.58 | 34.65 | 34.52 | 34.60 | 1,651,749 | +0.16(+0.45%) |
Aug 18, 2014 | 34.31 | 34.46 | 34.29 | 34.44 | 526,232 | +0.20(+0.57%) |
Aug 15, 2014 | 34.22 | 34.31 | 34.04 | 34.25 | 577,754 | -0.04(-0.12%) |
Aug 14, 2014 | 34.17 | 34.29 | 34.16 | 34.29 | 316,699 | +0.19(+0.55%) |
Aug 13, 2014 | 34.05 | 34.13 | 34.05 | 34.10 | 263,694 | +0.24(+0.70%) |
Aug 12, 2014 | 33.81 | 33.88 | 33.77 | 33.86 | 259,726 | +0.16(+0.48%) |
Aug 11, 2014 | 33.67 | 33.73 | 33.62 | 33.70 | 373,644 | +0.11(+0.32%) |
Aug 08, 2014 | 33.50 | 33.62 | 33.42 | 33.59 | 621,304 | +0.00(+0.00%) |
Aug 07, 2014 | 33.79 | 33.81 | 33.54 | 33.59 | 578,210 | -0.32(-0.96%) |
Aug 06, 2014 | 33.76 | 34.01 | 33.76 | 33.92 | 766,624 | +0.12(+0.36%) |
Aug 05, 2014 | 33.98 | 34.00 | 33.75 | 33.79 | 1,549,001 | -0.41(-1.20%) |
Aug 04, 2014 | 34.02 | 34.24 | 33.98 | 34.21 | 425,775 | +0.12(+0.36%) |