Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.13 | 35.16 | 34.87 | 35.14 | 4,321,002 | +0.59(+1.71%) |
Oct 30, 2014 | 34.04 | 34.68 | 34.02 | 34.55 | 3,233,890 | +0.40(+1.16%) |
Oct 29, 2014 | 34.17 | 34.28 | 33.82 | 34.15 | 2,179,652 | +0.00(+0.00%) |
Oct 28, 2014 | 34.15 | 34.27 | 33.94 | 34.15 | 3,425,211 | +0.17(+0.50%) |
Oct 27, 2014 | 33.79 | 33.77 | 33.77 | 33.98 | 2,048,729 | +0.21(+0.62%) |
Oct 24, 2014 | 33.56 | 33.82 | 33.42 | 33.77 | 1,730,954 | +0.36(+1.07%) |
Oct 23, 2014 | 33.59 | 33.75 | 33.39 | 33.42 | 2,599,675 | +0.22(+0.67%) |
Oct 22, 2014 | 33.32 | 33.45 | 33.16 | 33.19 | 2,936,633 | +0.02(+0.07%) |
Oct 21, 2014 | 32.60 | 33.22 | 32.38 | 33.17 | 2,965,947 | +0.69(+2.13%) |
Oct 20, 2014 | 32.22 | 32.50 | 32.17 | 32.48 | 2,366,449 | +0.19(+0.59%) |
Oct 17, 2014 | 32.24 | 32.57 | 32.00 | 32.29 | 2,844,578 | +0.30(+0.94%) |
Oct 16, 2014 | 31.56 | 32.14 | 31.42 | 31.99 | 3,248,600 | +0.03(+0.09%) |
Oct 15, 2014 | 31.93 | 32.15 | 31.23 | 31.96 | 5,084,017 | -0.36(-1.13%) |
Oct 14, 2014 | 32.24 | 32.64 | 32.24 | 32.32 | 3,611,950 | +0.19(+0.60%) |
Oct 13, 2014 | 32.41 | 32.64 | 32.10 | 32.13 | 3,261,583 | -0.10(-0.30%) |
Oct 10, 2014 | 32.59 | 32.80 | 32.21 | 32.23 | 2,912,937 | -0.31(-0.96%) |
Oct 09, 2014 | 32.91 | 33.10 | 32.46 | 32.54 | 3,501,435 | -0.38(-1.15%) |
Oct 08, 2014 | 32.54 | 32.98 | 32.53 | 32.92 | 3,789,825 | +0.34(+1.05%) |
Oct 07, 2014 | 33.10 | 33.13 | 32.57 | 32.58 | 2,624,740 | -0.59(-1.79%) |
Oct 06, 2014 | 33.04 | 33.17 | 32.89 | 33.17 | 3,616,956 | +0.27(+0.81%) |
Oct 03, 2014 | 32.49 | 32.98 | 32.38 | 32.90 | 3,598,405 | +0.75(+2.33%) |
Oct 02, 2014 | 32.35 | 32.38 | 32.00 | 32.15 | 2,662,131 | -0.13(-0.39%) |
Oct 01, 2014 | 32.32 | 32.59 | 32.18 | 32.28 | 3,363,309 | -0.53(-1.63%) |
Sep 30, 2014 | 32.81 | 33.03 | 32.72 | 32.81 | 2,788,858 | -0.02(-0.07%) |
Sep 29, 2014 | 32.51 | 32.95 | 32.38 | 32.84 | 2,678,611 | +0.17(+0.52%) |
Sep 26, 2014 | 32.41 | 32.78 | 32.38 | 32.67 | 3,000,151 | +0.24(+0.73%) |
Sep 25, 2014 | 32.61 | 32.75 | 32.24 | 32.43 | 4,010,053 | -0.15(-0.46%) |
Sep 24, 2014 | 31.47 | 32.81 | 31.18 | 32.58 | 7,413,478 | +1.09(+3.47%) |
Sep 23, 2014 | 31.51 | 31.62 | 31.36 | 31.49 | 4,441,721 | -0.05(-0.16%) |
Sep 22, 2014 | 31.80 | 31.88 | 31.46 | 31.54 | 2,839,541 | -0.36(-1.12%) |
Sep 19, 2014 | 31.95 | 32.05 | 31.70 | 31.89 | 4,510,210 | -0.01(-0.05%) |
Sep 18, 2014 | 31.70 | 31.92 | 31.58 | 31.91 | 2,949,525 | +0.32(+1.01%) |
Sep 17, 2014 | 31.03 | 31.60 | 31.03 | 31.59 | 3,308,090 | +0.48(+1.55%) |
Sep 16, 2014 | 30.94 | 31.27 | 30.91 | 31.11 | 2,504,763 | -0.16(-0.50%) |
Sep 15, 2014 | 31.08 | 31.27 | 31.03 | 31.26 | 1,541,827 | +0.10(+0.33%) |
Sep 12, 2014 | 31.29 | 31.29 | 30.94 | 31.16 | 1,913,752 | -0.04(-0.14%) |
Sep 11, 2014 | 31.18 | 31.26 | 31.05 | 31.20 | 1,637,664 | -0.04(-0.12%) |
Sep 10, 2014 | 31.17 | 31.26 | 31.11 | 31.24 | 1,968,594 | +0.03(+0.10%) |
Sep 09, 2014 | 31.42 | 31.48 | 31.14 | 31.21 | 1,775,606 | -0.32(-1.01%) |
Sep 08, 2014 | 31.42 | 31.59 | 31.31 | 31.53 | 2,366,980 | +0.10(+0.33%) |
Sep 05, 2014 | 31.43 | 31.57 | 31.23 | 31.43 | 3,295,809 | -0.01(-0.02%) |
Sep 04, 2014 | 31.33 | 31.55 | 31.31 | 31.43 | 2,065,558 | +0.08(+0.26%) |
Sep 03, 2014 | 31.14 | 31.37 | 31.13 | 31.35 | 3,014,514 | +0.25(+0.79%) |
Sep 02, 2014 | 31.05 | 31.17 | 30.88 | 31.11 | 2,085,032 | +0.19(+0.60%) |
Aug 29, 2014 | 31.17 | 30.92 | 30.92 | 30.92 | 2,305,208 | -0.10(-0.31%) |
Aug 28, 2014 | 30.89 | 31.19 | 30.89 | 31.02 | 1,349,108 | -0.13(-0.43%) |
Aug 27, 2014 | 31.14 | 31.17 | 31.02 | 31.15 | 1,556,294 | -0.01(-0.05%) |
Aug 26, 2014 | 31.16 | 31.31 | 31.12 | 31.17 | 901,849 | +0.05(+0.17%) |
Aug 25, 2014 | 31.29 | 31.34 | 31.10 | 31.11 | 1,185,890 | -0.01(-0.05%) |
Aug 22, 2014 | 31.31 | 31.31 | 31.07 | 31.13 | 1,190,053 | -0.12(-0.38%) |
Aug 21, 2014 | 31.03 | 31.27 | 30.96 | 31.25 | 1,362,171 | +0.18(+0.57%) |
Aug 20, 2014 | 31.21 | 31.31 | 30.97 | 31.07 | 2,014,088 | -0.24(-0.76%) |
Aug 19, 2014 | 31.26 | 31.31 | 31.14 | 31.31 | 1,223,017 | +0.06(+0.19%) |
Aug 18, 2014 | 31.15 | 31.29 | 31.03 | 31.25 | 2,336,577 | +0.40(+1.30%) |
Aug 15, 2014 | 31.14 | 31.18 | 30.64 | 30.85 | 2,689,008 | -0.11(-0.37%) |
Aug 14, 2014 | 30.54 | 31.00 | 30.54 | 30.96 | 1,285,016 | +0.10(+0.32%) |
Aug 13, 2014 | 30.94 | 31.08 | 30.75 | 30.86 | 2,596,101 | +0.12(+0.39%) |
Aug 12, 2014 | 30.88 | 30.92 | 30.63 | 30.74 | 2,021,049 | -0.13(-0.43%) |
Aug 11, 2014 | 30.82 | 30.99 | 30.77 | 30.88 | 1,933,432 | +0.19(+0.60%) |
Aug 08, 2014 | 30.17 | 30.71 | 30.07 | 30.69 | 2,834,110 | +0.66(+2.20%) |
Aug 07, 2014 | 30.24 | 30.36 | 29.90 | 30.03 | 2,423,465 | -0.16(-0.54%) |
Aug 06, 2014 | 29.99 | 30.25 | 29.85 | 30.19 | 2,176,289 | +0.11(+0.37%) |
Aug 05, 2014 | 29.97 | 30.32 | 29.97 | 30.08 | 3,467,134 | -0.25(-0.83%) |
Aug 04, 2014 | 30.42 | 30.54 | 29.77 | 30.33 | 5,822,722 | -0.12(-0.39%) |