Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.31 | 35.47 | 34.67 | 34.77 | 2,767,627 | -0.15(-0.43%) |
Oct 30, 2014 | 34.27 | 34.99 | 34.20 | 34.92 | 2,284,509 | +0.66(+1.91%) |
Oct 29, 2014 | 34.51 | 34.56 | 33.97 | 34.26 | 2,428,019 | -0.36(-1.05%) |
Oct 28, 2014 | 34.30 | 34.64 | 34.16 | 34.63 | 1,638,863 | +0.41(+1.20%) |
Oct 27, 2014 | 34.24 | 34.23 | 34.14 | 34.22 | 2,684,129 | -0.01(-0.03%) |
Oct 24, 2014 | 33.87 | 34.24 | 33.78 | 34.23 | 1,516,612 | +0.44(+1.30%) |
Oct 23, 2014 | 33.50 | 34.10 | 33.19 | 33.79 | 3,127,065 | +0.21(+0.61%) |
Oct 22, 2014 | 33.74 | 34.00 | 33.57 | 33.58 | 2,419,127 | -0.19(-0.55%) |
Oct 21, 2014 | 33.28 | 33.85 | 33.25 | 33.77 | 5,101,086 | +0.64(+1.92%) |
Oct 20, 2014 | 33.09 | 33.39 | 33.04 | 33.13 | 2,718,770 | +0.04(+0.11%) |
Oct 17, 2014 | 33.12 | 33.31 | 32.74 | 33.09 | 3,675,022 | +0.28(+0.86%) |
Oct 16, 2014 | 32.50 | 33.23 | 32.07 | 32.81 | 4,468,844 | -0.18(-0.54%) |
Oct 15, 2014 | 33.08 | 33.11 | 31.96 | 32.99 | 7,647,940 | -0.57(-1.70%) |
Oct 14, 2014 | 33.52 | 33.83 | 33.33 | 33.56 | 3,290,393 | +0.28(+0.84%) |
Oct 13, 2014 | 34.31 | 34.31 | 33.24 | 33.28 | 7,135,676 | -1.04(-3.03%) |
Oct 10, 2014 | 34.64 | 34.90 | 34.28 | 34.32 | 3,943,076 | -0.32(-0.92%) |
Oct 09, 2014 | 35.08 | 35.21 | 34.53 | 34.64 | 4,634,971 | -0.50(-1.41%) |
Oct 08, 2014 | 34.43 | 35.15 | 34.27 | 35.13 | 3,810,936 | +0.79(+2.29%) |
Oct 07, 2014 | 34.99 | 35.14 | 34.26 | 34.35 | 8,675,146 | -0.89(-2.52%) |
Oct 06, 2014 | 35.38 | 35.53 | 35.18 | 35.24 | 2,878,606 | -0.01(-0.03%) |
Oct 03, 2014 | 34.50 | 35.30 | 34.50 | 35.25 | 6,357,659 | +0.71(+2.06%) |
Oct 02, 2014 | 34.23 | 34.59 | 34.11 | 34.53 | 3,922,598 | +0.43(+1.26%) |
Oct 01, 2014 | 34.50 | 34.63 | 33.90 | 34.10 | 5,887,122 | -0.47(-1.35%) |
Sep 30, 2014 | 34.67 | 34.72 | 34.40 | 34.57 | 3,647,628 | +0.15(+0.43%) |
Sep 29, 2014 | 33.96 | 34.44 | 33.84 | 34.42 | 2,218,403 | +0.15(+0.44%) |
Sep 26, 2014 | 34.02 | 34.39 | 33.86 | 34.27 | 2,270,898 | +0.31(+0.91%) |
Sep 25, 2014 | 34.22 | 34.24 | 33.80 | 33.96 | 2,203,778 | -0.26(-0.77%) |
Sep 24, 2014 | 33.67 | 34.27 | 33.64 | 34.23 | 5,038,312 | +0.66(+1.95%) |
Sep 23, 2014 | 33.97 | 34.14 | 33.54 | 33.57 | 4,725,890 | -0.69(-2.02%) |
Sep 22, 2014 | 34.82 | 34.90 | 34.15 | 34.26 | 5,291,646 | -0.54(-1.56%) |
Sep 19, 2014 | 34.47 | 34.91 | 34.47 | 34.81 | 6,524,932 | +0.47(+1.36%) |
Sep 18, 2014 | 34.38 | 34.69 | 34.27 | 34.34 | 2,497,005 | +0.05(+0.14%) |
Sep 17, 2014 | 34.19 | 34.32 | 34.00 | 34.29 | 2,699,310 | +0.15(+0.44%) |
Sep 16, 2014 | 33.95 | 34.20 | 33.87 | 34.14 | 2,407,945 | +0.21(+0.61%) |
Sep 15, 2014 | 33.92 | 33.98 | 33.80 | 33.94 | 2,313,504 | +0.08(+0.25%) |
Sep 12, 2014 | 33.88 | 33.91 | 33.77 | 33.85 | 2,052,221 | -0.08(-0.25%) |
Sep 11, 2014 | 33.82 | 33.95 | 33.77 | 33.94 | 1,890,601 | +0.03(+0.08%) |
Sep 10, 2014 | 33.97 | 34.00 | 33.57 | 33.91 | 2,444,756 | +0.06(+0.17%) |
Sep 09, 2014 | 33.92 | 33.96 | 33.69 | 33.85 | 3,027,265 | -0.09(-0.28%) |
Sep 08, 2014 | 33.68 | 33.97 | 33.64 | 33.95 | 2,045,164 | +0.22(+0.67%) |
Sep 05, 2014 | 33.32 | 33.73 | 33.18 | 33.72 | 1,713,122 | +0.50(+1.49%) |
Sep 04, 2014 | 33.47 | 33.58 | 33.11 | 33.22 | 2,546,976 | -0.23(-0.70%) |
Sep 03, 2014 | 34.27 | 34.29 | 33.24 | 33.46 | 4,510,914 | +0.26(+0.79%) |
Sep 02, 2014 | 33.16 | 33.30 | 33.06 | 33.20 | 1,767,803 | +0.04(+0.11%) |
Aug 29, 2014 | 33.06 | 33.16 | 33.16 | 33.16 | 1,272,805 | +0.10(+0.31%) |
Aug 28, 2014 | 32.91 | 33.10 | 32.81 | 33.06 | 4,018,996 | -0.01(-0.03%) |
Aug 27, 2014 | 32.92 | 33.20 | 32.82 | 33.07 | 2,935,014 | +0.20(+0.60%) |
Aug 26, 2014 | 32.73 | 32.94 | 32.66 | 32.87 | 3,159,912 | +0.22(+0.66%) |
Aug 25, 2014 | 32.75 | 32.78 | 32.57 | 32.65 | 2,583,435 | +0.01(+0.03%) |
Aug 22, 2014 | 32.58 | 32.69 | 32.51 | 32.64 | 2,458,718 | +0.00(+0.00%) |
Aug 21, 2014 | 32.53 | 32.73 | 32.46 | 32.64 | 2,182,235 | +0.09(+0.29%) |
Aug 20, 2014 | 32.30 | 32.61 | 32.23 | 32.55 | 2,907,635 | +0.25(+0.78%) |
Aug 19, 2014 | 31.77 | 32.35 | 31.71 | 32.30 | 3,123,479 | +0.55(+1.74%) |
Aug 18, 2014 | 31.58 | 31.82 | 31.53 | 31.75 | 3,697,416 | +0.22(+0.71%) |
Aug 15, 2014 | 31.00 | 31.53 | 31.00 | 31.52 | 4,107,276 | +0.58(+1.87%) |
Aug 14, 2014 | 30.81 | 30.97 | 30.75 | 30.94 | 2,738,716 | +0.19(+0.61%) |
Aug 13, 2014 | 30.61 | 30.91 | 30.59 | 30.75 | 3,985,649 | +0.39(+1.29%) |
Aug 12, 2014 | 30.39 | 30.59 | 30.27 | 30.36 | 3,033,111 | -0.14(-0.46%) |
Aug 11, 2014 | 30.37 | 30.54 | 30.30 | 30.50 | 2,439,436 | +0.26(+0.87%) |
Aug 08, 2014 | 29.75 | 30.26 | 29.75 | 30.24 | 2,342,199 | +0.50(+1.67%) |
Aug 07, 2014 | 30.29 | 30.39 | 29.63 | 29.74 | 4,005,512 | -0.48(-1.58%) |
Aug 06, 2014 | 29.97 | 30.29 | 29.95 | 30.22 | 3,381,437 | +0.08(+0.28%) |
Aug 05, 2014 | 30.47 | 30.76 | 29.92 | 30.14 | 6,343,998 | -0.96(-3.10%) |
Aug 04, 2014 | 30.61 | 31.20 | 30.48 | 31.10 | 4,979,509 | +0.47(+1.53%) |