Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.71 | 28.89 | 28.60 | 28.73 | 12,617,115 | +0.27(+0.95%) |
Oct 30, 2014 | 28.28 | 28.68 | 28.24 | 28.46 | 11,946,837 | +0.11(+0.39%) |
Oct 29, 2014 | 28.51 | 28.74 | 28.23 | 28.35 | 9,382,109 | -0.13(-0.46%) |
Oct 28, 2014 | 28.22 | 28.54 | 28.21 | 28.48 | 16,894,008 | +0.22(+0.78%) |
Oct 27, 2014 | 28.18 | 28.17 | 28.17 | 28.26 | 10,636,177 | +0.09(+0.32%) |
Oct 24, 2014 | 27.89 | 28.19 | 27.76 | 28.17 | 13,506,754 | +0.47(+1.70%) |
Oct 23, 2014 | 27.64 | 27.85 | 27.29 | 27.70 | 16,463,224 | +0.33(+1.21%) |
Oct 22, 2014 | 26.69 | 27.88 | 26.11 | 27.37 | 28,059,342 | +0.17(+0.63%) |
Oct 21, 2014 | 27.15 | 27.30 | 26.92 | 27.20 | 18,656,044 | +0.25(+0.93%) |
Oct 20, 2014 | 26.83 | 27.05 | 26.67 | 26.95 | 16,439,747 | -0.16(-0.59%) |
Oct 17, 2014 | 27.08 | 27.33 | 26.92 | 27.11 | 15,728,629 | +0.22(+0.82%) |
Oct 16, 2014 | 26.81 | 27.13 | 26.70 | 26.89 | 16,424,931 | -0.38(-1.39%) |
Oct 15, 2014 | 27.00 | 27.43 | 26.65 | 27.27 | 23,123,304 | -0.34(-1.23%) |
Oct 14, 2014 | 27.68 | 28.02 | 27.52 | 27.61 | 14,650,196 | +0.07(+0.25%) |
Oct 13, 2014 | 27.93 | 28.05 | 27.54 | 27.54 | 15,298,188 | -0.44(-1.57%) |
Oct 10, 2014 | 28.53 | 28.71 | 27.98 | 27.98 | 19,880,340 | -0.41(-1.44%) |
Oct 09, 2014 | 28.54 | 28.85 | 28.29 | 28.39 | 17,278,068 | -0.43(-1.49%) |
Oct 08, 2014 | 28.24 | 28.86 | 28.14 | 28.82 | 19,899,968 | +0.69(+2.45%) |
Oct 07, 2014 | 28.56 | 28.57 | 28.12 | 28.13 | 14,638,081 | -0.33(-1.16%) |
Oct 06, 2014 | 28.86 | 28.94 | 28.36 | 28.46 | 10,542,567 | -0.18(-0.63%) |
Oct 03, 2014 | 28.61 | 28.79 | 28.58 | 28.64 | 9,002,808 | +0.14(+0.49%) |
Oct 02, 2014 | 28.36 | 28.63 | 28.14 | 28.50 | 12,321,120 | +0.07(+0.25%) |
Oct 01, 2014 | 29.13 | 29.20 | 28.39 | 28.43 | 20,998,356 | -0.83(-2.84%) |
Sep 30, 2014 | 29.05 | 29.39 | 28.86 | 29.26 | 24,442,160 | +0.43(+1.49%) |
Sep 29, 2014 | 28.62 | 28.99 | 28.53 | 28.83 | 14,972,052 | -0.21(-0.72%) |
Sep 26, 2014 | 28.80 | 29.13 | 28.64 | 29.04 | 15,659,000 | +0.23(+0.80%) |
Sep 25, 2014 | 29.65 | 29.72 | 28.75 | 28.81 | 19,573,368 | -0.91(-3.06%) |
Sep 24, 2014 | 29.83 | 29.98 | 29.42 | 29.72 | 19,571,908 | -0.13(-0.44%) |
Sep 23, 2014 | 29.62 | 30.08 | 29.58 | 29.85 | 21,322,268 | +0.17(+0.57%) |
Sep 22, 2014 | 30.03 | 30.18 | 29.57 | 29.68 | 47,341,104 | +0.15(+0.51%) |
Sep 19, 2014 | 29.83 | 29.90 | 29.51 | 29.53 | 22,521,860 | -0.19(-0.64%) |
Sep 18, 2014 | 29.49 | 29.75 | 29.47 | 29.72 | 24,194,452 | +0.27(+0.92%) |
Sep 17, 2014 | 29.60 | 29.69 | 29.18 | 29.45 | 13,945,016 | -0.10(-0.34%) |
Sep 16, 2014 | 29.49 | 29.66 | 29.29 | 29.55 | 10,109,898 | +0.09(+0.31%) |
Sep 15, 2014 | 29.67 | 29.67 | 29.30 | 29.46 | 16,749,841 | -0.19(-0.64%) |
Sep 12, 2014 | 29.62 | 29.79 | 29.53 | 29.65 | 16,326,742 | -0.04(-0.13%) |
Sep 11, 2014 | 29.50 | 29.89 | 29.45 | 29.69 | 18,247,256 | +0.19(+0.64%) |
Sep 10, 2014 | 29.21 | 29.60 | 29.13 | 29.50 | 14,852,017 | +0.28(+0.96%) |
Sep 09, 2014 | 29.34 | 29.41 | 29.16 | 29.22 | 11,964,503 | -0.06(-0.20%) |
Sep 08, 2014 | 28.99 | 29.32 | 28.96 | 29.28 | 13,291,887 | +0.25(+0.86%) |
Sep 05, 2014 | 29.03 | 29.07 | 28.79 | 29.03 | 10,675,696 | -0.02(-0.07%) |
Sep 04, 2014 | 29.53 | 29.65 | 29.04 | 29.05 | 19,848,402 | -0.49(-1.66%) |
Sep 03, 2014 | 29.59 | 29.68 | 29.44 | 29.54 | 10,994,045 | +0.11(+0.37%) |
Sep 02, 2014 | 29.40 | 29.50 | 29.09 | 29.43 | 10,560,184 | -0.10(-0.34%) |
Aug 29, 2014 | 29.45 | 29.53 | 29.53 | 29.53 | 6,137,300 | +0.12(+0.41%) |
Aug 28, 2014 | 29.36 | 29.48 | 29.26 | 29.41 | 5,060,480 | -0.03(-0.10%) |
Aug 27, 2014 | 29.56 | 29.61 | 29.35 | 29.44 | 6,194,064 | -0.13(-0.44%) |
Aug 26, 2014 | 29.66 | 29.75 | 29.41 | 29.57 | 7,540,989 | -0.09(-0.30%) |
Aug 25, 2014 | 29.74 | 29.87 | 29.54 | 29.66 | 10,819,091 | +0.02(+0.07%) |
Aug 22, 2014 | 29.67 | 29.68 | 29.50 | 29.64 | 9,539,397 | +0.02(+0.07%) |
Aug 21, 2014 | 29.77 | 29.95 | 29.61 | 29.62 | 10,668,354 | -0.08(-0.27%) |
Aug 20, 2014 | 29.78 | 29.81 | 29.48 | 29.70 | 11,459,729 | -0.19(-0.64%) |
Aug 19, 2014 | 29.91 | 29.96 | 29.78 | 29.89 | 8,513,241 | -0.06(-0.20%) |
Aug 18, 2014 | 29.81 | 30.13 | 29.72 | 29.95 | 12,177,853 | +0.22(+0.74%) |
Aug 15, 2014 | 29.84 | 29.84 | 29.52 | 29.73 | 15,370,758 | -0.02(-0.07%) |
Aug 14, 2014 | 29.52 | 29.82 | 29.47 | 29.75 | 10,093,789 | +0.30(+1.02%) |
Aug 13, 2014 | 29.41 | 29.54 | 29.36 | 29.45 | 14,576,600 | +0.11(+0.37%) |
Aug 12, 2014 | 29.31 | 29.41 | 29.14 | 29.34 | 9,545,530 | -0.02(-0.07%) |
Aug 11, 2014 | 29.14 | 29.45 | 29.05 | 29.36 | 15,948,776 | +0.27(+0.93%) |
Aug 08, 2014 | 28.88 | 29.10 | 28.88 | 29.09 | 10,926,287 | +0.18(+0.62%) |
Aug 07, 2014 | 29.31 | 29.50 | 28.80 | 28.91 | 13,368,398 | -0.25(-0.86%) |
Aug 06, 2014 | 29.02 | 29.30 | 28.98 | 29.16 | 20,134,492 | -0.07(-0.24%) |
Aug 05, 2014 | 29.33 | 29.48 | 29.09 | 29.23 | 16,004,698 | -0.34(-1.15%) |
Aug 04, 2014 | 29.12 | 29.62 | 29.11 | 29.57 | 16,478,180 | +0.51(+1.75%) |