Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.91 | 30.96 | 30.60 | 30.95 | 25,001,596 | +0.35(+1.16%) |
Oct 30, 2014 | 30.30 | 30.74 | 30.18 | 30.60 | 24,755,230 | +0.33(+1.07%) |
Oct 29, 2014 | 30.04 | 30.32 | 29.98 | 30.27 | 34,865,428 | +0.30(+0.99%) |
Oct 28, 2014 | 30.12 | 30.20 | 29.94 | 29.98 | 25,249,160 | -0.15(-0.49%) |
Oct 27, 2014 | 30.08 | 30.32 | 30.32 | 30.12 | 23,303,274 | -0.20(-0.66%) |
Oct 24, 2014 | 30.29 | 30.50 | 30.24 | 30.32 | 18,126,292 | +0.13(+0.42%) |
Oct 23, 2014 | 30.26 | 30.58 | 30.11 | 30.20 | 31,590,364 | +0.18(+0.59%) |
Oct 22, 2014 | 29.70 | 30.37 | 29.64 | 30.02 | 37,517,880 | -0.04(-0.15%) |
Oct 21, 2014 | 30.15 | 30.44 | 29.75 | 30.07 | 75,707,008 | -1.93(-6.03%) |
Oct 20, 2014 | 31.59 | 32.12 | 31.57 | 31.99 | 23,877,936 | +0.30(+0.96%) |
Oct 17, 2014 | 31.55 | 31.80 | 31.27 | 31.69 | 31,439,984 | +0.24(+0.75%) |
Oct 16, 2014 | 31.52 | 31.74 | 31.34 | 31.45 | 30,470,160 | -0.50(-1.55%) |
Oct 15, 2014 | 31.56 | 32.17 | 31.56 | 31.95 | 31,105,122 | -0.30(-0.94%) |
Oct 14, 2014 | 32.55 | 32.61 | 32.13 | 32.25 | 28,451,584 | -0.32(-0.98%) |
Oct 13, 2014 | 32.73 | 32.98 | 32.54 | 32.57 | 27,310,124 | -0.30(-0.90%) |
Oct 10, 2014 | 32.43 | 33.16 | 32.43 | 32.87 | 35,072,592 | +0.44(+1.37%) |
Oct 09, 2014 | 32.84 | 33.07 | 32.42 | 32.42 | 33,866,564 | -0.50(-1.53%) |
Oct 08, 2014 | 32.21 | 32.93 | 32.16 | 32.93 | 35,332,916 | +0.47(+1.43%) |
Oct 07, 2014 | 32.13 | 32.62 | 32.13 | 32.46 | 33,740,012 | +0.24(+0.73%) |
Oct 06, 2014 | 31.80 | 32.28 | 31.76 | 32.22 | 27,509,866 | +0.44(+1.40%) |
Oct 03, 2014 | 31.68 | 31.83 | 31.53 | 31.78 | 19,006,134 | +0.25(+0.80%) |
Oct 02, 2014 | 31.48 | 31.62 | 31.36 | 31.53 | 22,519,466 | -0.06(-0.19%) |
Oct 01, 2014 | 31.45 | 31.67 | 31.31 | 31.59 | 41,146,476 | +0.06(+0.19%) |
Sep 30, 2014 | 31.11 | 31.64 | 31.10 | 31.53 | 30,597,144 | +0.30(+0.97%) |
Sep 29, 2014 | 30.97 | 31.23 | 30.95 | 31.23 | 16,841,264 | +0.04(+0.12%) |
Sep 26, 2014 | 31.04 | 31.23 | 30.83 | 31.19 | 13,448,931 | +0.31(+1.01%) |
Sep 25, 2014 | 31.08 | 31.17 | 30.87 | 30.88 | 14,987,045 | -0.36(-1.16%) |
Sep 24, 2014 | 30.93 | 31.29 | 30.93 | 31.24 | 18,321,830 | +0.28(+0.91%) |
Sep 23, 2014 | 31.04 | 31.16 | 30.95 | 30.96 | 13,872,178 | -0.24(-0.78%) |
Sep 22, 2014 | 30.93 | 31.23 | 30.84 | 31.20 | 15,584,804 | +0.13(+0.40%) |
Sep 19, 2014 | 31.03 | 31.30 | 30.86 | 31.08 | 64,351,644 | +0.19(+0.62%) |
Sep 18, 2014 | 30.86 | 30.95 | 30.71 | 30.89 | 17,040,794 | +0.13(+0.43%) |
Sep 17, 2014 | 30.87 | 30.88 | 30.53 | 30.75 | 22,598,896 | -0.02(-0.07%) |
Sep 16, 2014 | 30.52 | 30.89 | 30.44 | 30.77 | 20,611,102 | +0.10(+0.34%) |
Sep 15, 2014 | 30.63 | 30.73 | 30.58 | 30.67 | 16,586,873 | +0.03(+0.10%) |
Sep 12, 2014 | 30.97 | 30.98 | 30.57 | 30.64 | 17,562,776 | -0.36(-1.17%) |
Sep 11, 2014 | 30.80 | 31.08 | 30.79 | 31.00 | 26,541,526 | +0.06(+0.20%) |
Sep 10, 2014 | 30.74 | 30.96 | 30.69 | 30.94 | 23,929,620 | +0.17(+0.55%) |
Sep 09, 2014 | 30.65 | 30.84 | 30.63 | 30.77 | 16,208,597 | +0.12(+0.38%) |
Sep 08, 2014 | 30.57 | 30.77 | 30.54 | 30.65 | 12,399,512 | -0.04(-0.14%) |
Sep 05, 2014 | 30.71 | 30.71 | 30.56 | 30.70 | 17,402,050 | -0.02(-0.07%) |
Sep 04, 2014 | 30.67 | 30.94 | 30.62 | 30.72 | 22,877,158 | +0.07(+0.22%) |
Sep 03, 2014 | 30.59 | 30.71 | 30.57 | 30.65 | 11,781,802 | +0.10(+0.34%) |
Sep 02, 2014 | 30.46 | 30.70 | 30.31 | 30.55 | 13,354,920 | -0.06(-0.19%) |
Aug 29, 2014 | 30.52 | 30.61 | 30.61 | 30.61 | 10,449,153 | +0.07(+0.22%) |
Aug 28, 2014 | 30.46 | 30.60 | 30.41 | 30.54 | 13,284,305 | +0.02(+0.07%) |
Aug 27, 2014 | 30.47 | 30.60 | 30.41 | 30.52 | 10,497,206 | +0.00(+0.00%) |
Aug 26, 2014 | 30.38 | 30.60 | 30.38 | 30.52 | 11,471,109 | +0.14(+0.46%) |
Aug 25, 2014 | 30.32 | 30.39 | 30.17 | 30.38 | 13,941,834 | +0.21(+0.70%) |
Aug 22, 2014 | 30.30 | 30.46 | 30.12 | 30.17 | 15,325,629 | -0.21(-0.70%) |
Aug 21, 2014 | 30.30 | 30.59 | 30.24 | 30.38 | 16,288,360 | +0.12(+0.39%) |
Aug 20, 2014 | 30.19 | 30.31 | 30.15 | 30.27 | 9,244,511 | -0.01(-0.02%) |
Aug 19, 2014 | 30.34 | 30.43 | 30.20 | 30.27 | 13,985,411 | -0.07(-0.22%) |
Aug 18, 2014 | 29.93 | 30.39 | 29.93 | 30.34 | 20,296,238 | +0.34(+1.15%) |
Aug 15, 2014 | 29.97 | 30.19 | 29.83 | 29.99 | 31,649,280 | +0.51(+1.74%) |
Aug 14, 2014 | 29.30 | 29.49 | 29.30 | 29.48 | 9,403,336 | +0.18(+0.60%) |
Aug 13, 2014 | 29.13 | 29.42 | 29.13 | 29.30 | 13,147,444 | +0.19(+0.66%) |
Aug 12, 2014 | 29.03 | 29.23 | 29.01 | 29.11 | 18,123,576 | +0.08(+0.28%) |
Aug 11, 2014 | 29.00 | 29.25 | 29.00 | 29.03 | 19,220,840 | +0.09(+0.30%) |
Aug 08, 2014 | 28.86 | 29.03 | 28.81 | 28.95 | 18,627,082 | +0.07(+0.25%) |
Aug 07, 2014 | 29.32 | 29.36 | 28.86 | 28.87 | 19,581,712 | -0.42(-1.43%) |
Aug 06, 2014 | 28.71 | 29.32 | 28.71 | 29.29 | 23,938,070 | +0.54(+1.89%) |
Aug 05, 2014 | 28.86 | 29.00 | 28.69 | 28.75 | 15,790,307 | -0.16(-0.56%) |
Aug 04, 2014 | 28.92 | 28.95 | 28.70 | 28.91 | 14,834,301 | +0.08(+0.28%) |