Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.60 | 32.94 | 32.48 | 32.92 | 3,306,907 | +0.60(+1.84%) |
Oct 30, 2014 | 31.98 | 32.60 | 31.74 | 32.33 | 3,853,202 | +0.54(+1.69%) |
Oct 29, 2014 | 32.02 | 32.20 | 31.47 | 31.79 | 2,691,891 | -0.33(-1.02%) |
Oct 28, 2014 | 31.86 | 32.29 | 31.72 | 32.11 | 3,009,358 | +0.46(+1.44%) |
Oct 27, 2014 | 31.58 | 31.61 | 31.61 | 31.66 | 2,904,062 | +0.05(+0.16%) |
Oct 24, 2014 | 31.31 | 31.66 | 31.19 | 31.61 | 2,607,484 | +0.34(+1.10%) |
Oct 23, 2014 | 31.70 | 31.80 | 31.19 | 31.27 | 3,810,988 | -0.19(-0.60%) |
Oct 22, 2014 | 31.75 | 31.93 | 31.36 | 31.45 | 4,204,544 | -0.38(-1.18%) |
Oct 21, 2014 | 31.50 | 31.97 | 31.50 | 31.83 | 4,221,888 | +0.54(+1.72%) |
Oct 20, 2014 | 30.65 | 31.33 | 30.65 | 31.29 | 3,298,014 | +0.64(+2.10%) |
Oct 17, 2014 | 30.74 | 31.20 | 30.47 | 30.65 | 6,906,731 | +0.36(+1.19%) |
Oct 16, 2014 | 31.01 | 31.38 | 30.20 | 30.29 | 8,927,243 | -1.41(-4.45%) |
Oct 15, 2014 | 31.92 | 32.16 | 30.80 | 31.70 | 7,079,731 | -0.55(-1.70%) |
Oct 14, 2014 | 32.25 | 32.51 | 31.80 | 32.24 | 5,914,315 | +0.15(+0.46%) |
Oct 13, 2014 | 32.92 | 33.12 | 32.02 | 32.10 | 6,822,586 | -0.88(-2.67%) |
Oct 10, 2014 | 33.34 | 33.70 | 32.94 | 32.98 | 3,596,552 | -0.44(-1.32%) |
Oct 09, 2014 | 33.87 | 34.26 | 33.31 | 33.42 | 4,684,698 | -0.46(-1.35%) |
Oct 08, 2014 | 33.52 | 33.90 | 33.25 | 33.88 | 5,594,515 | +0.38(+1.15%) |
Oct 07, 2014 | 33.80 | 33.93 | 33.48 | 33.49 | 4,847,082 | -0.38(-1.13%) |
Oct 06, 2014 | 34.19 | 34.27 | 33.51 | 33.88 | 5,358,606 | -0.15(-0.43%) |
Oct 03, 2014 | 33.56 | 34.14 | 33.51 | 34.02 | 9,185,535 | +0.71(+2.13%) |
Oct 02, 2014 | 32.59 | 33.59 | 32.59 | 33.31 | 9,504,836 | +0.69(+2.10%) |
Oct 01, 2014 | 32.49 | 32.71 | 32.14 | 32.63 | 8,619,312 | +0.51(+1.57%) |
Sep 30, 2014 | 31.76 | 32.53 | 31.68 | 32.12 | 7,901,963 | +0.42(+1.34%) |
Sep 29, 2014 | 30.62 | 31.80 | 30.52 | 31.70 | 4,829,669 | +0.91(+2.94%) |
Sep 26, 2014 | 30.98 | 31.16 | 30.66 | 30.79 | 2,779,503 | -0.03(-0.11%) |
Sep 25, 2014 | 31.00 | 31.09 | 30.62 | 30.82 | 3,756,944 | -0.38(-1.20%) |
Sep 24, 2014 | 30.42 | 31.33 | 30.32 | 31.20 | 5,117,620 | +0.82(+2.71%) |
Sep 23, 2014 | 30.76 | 31.10 | 30.30 | 30.38 | 5,767,038 | -0.52(-1.69%) |
Sep 22, 2014 | 31.36 | 31.36 | 30.78 | 30.90 | 3,588,067 | -0.52(-1.66%) |
Sep 19, 2014 | 31.79 | 31.83 | 31.41 | 31.42 | 4,713,249 | -0.22(-0.70%) |
Sep 18, 2014 | 31.53 | 31.71 | 31.27 | 31.64 | 3,618,830 | +0.29(+0.91%) |
Sep 17, 2014 | 31.89 | 31.89 | 31.15 | 31.36 | 5,095,566 | -0.53(-1.66%) |
Sep 16, 2014 | 31.27 | 31.94 | 31.15 | 31.89 | 3,285,172 | +0.64(+2.04%) |
Sep 15, 2014 | 31.20 | 31.34 | 31.01 | 31.25 | 4,477,458 | +0.03(+0.10%) |
Sep 12, 2014 | 31.72 | 31.73 | 31.10 | 31.22 | 5,076,721 | -0.45(-1.42%) |
Sep 11, 2014 | 31.50 | 31.76 | 31.36 | 31.67 | 3,670,743 | -0.01(-0.03%) |
Sep 10, 2014 | 31.39 | 31.74 | 31.26 | 31.67 | 4,785,760 | +0.48(+1.54%) |
Sep 09, 2014 | 31.18 | 31.22 | 31.03 | 31.19 | 3,558,951 | -0.07(-0.23%) |
Sep 08, 2014 | 30.91 | 31.47 | 30.84 | 31.27 | 4,256,822 | +0.35(+1.13%) |
Sep 05, 2014 | 30.51 | 30.93 | 30.37 | 30.91 | 2,863,589 | +0.41(+1.34%) |
Sep 04, 2014 | 30.82 | 31.08 | 30.43 | 30.51 | 4,081,453 | -0.33(-1.06%) |
Sep 03, 2014 | 31.31 | 31.32 | 30.78 | 30.83 | 4,677,655 | -0.47(-1.51%) |
Sep 02, 2014 | 31.12 | 31.31 | 31.00 | 31.31 | 3,828,909 | +0.25(+0.81%) |
Aug 29, 2014 | 31.03 | 31.05 | 31.05 | 31.05 | 3,826,075 | +0.02(+0.05%) |
Aug 28, 2014 | 30.76 | 31.17 | 30.58 | 31.04 | 6,221,331 | +0.27(+0.88%) |
Aug 27, 2014 | 30.39 | 30.92 | 30.09 | 30.77 | 6,100,396 | +0.46(+1.52%) |
Aug 26, 2014 | 30.58 | 30.58 | 29.96 | 30.31 | 4,463,204 | -0.20(-0.64%) |
Aug 25, 2014 | 30.39 | 30.49 | 30.25 | 30.50 | 2,634,012 | +0.36(+1.19%) |
Aug 22, 2014 | 30.61 | 30.64 | 30.00 | 30.14 | 3,273,779 | -0.35(-1.15%) |
Aug 21, 2014 | 30.79 | 30.79 | 30.46 | 30.49 | 3,237,944 | +0.02(+0.08%) |
Aug 20, 2014 | 30.72 | 30.72 | 30.34 | 30.47 | 3,330,142 | -0.11(-0.37%) |
Aug 19, 2014 | 30.48 | 30.84 | 30.46 | 30.58 | 4,769,175 | +0.20(+0.64%) |
Aug 18, 2014 | 30.67 | 30.67 | 30.31 | 30.39 | 2,890,312 | -0.06(-0.19%) |
Aug 15, 2014 | 30.64 | 30.78 | 30.30 | 30.45 | 3,475,841 | -0.16(-0.53%) |
Aug 14, 2014 | 30.74 | 30.78 | 30.50 | 30.61 | 2,999,764 | -0.06(-0.19%) |
Aug 13, 2014 | 30.49 | 30.70 | 30.47 | 30.66 | 4,271,357 | +0.24(+0.78%) |
Aug 12, 2014 | 30.37 | 30.47 | 30.23 | 30.43 | 4,071,554 | +0.05(+0.16%) |
Aug 11, 2014 | 30.14 | 30.49 | 30.05 | 30.38 | 4,594,540 | +0.36(+1.19%) |
Aug 08, 2014 | 30.01 | 30.05 | 29.57 | 30.02 | 5,959,070 | +0.39(+1.32%) |
Aug 07, 2014 | 30.28 | 30.36 | 29.41 | 29.63 | 6,121,514 | -0.60(-1.99%) |
Aug 06, 2014 | 29.73 | 30.29 | 29.69 | 30.23 | 6,715,205 | +0.32(+1.06%) |
Aug 05, 2014 | 30.30 | 30.41 | 29.88 | 29.92 | 7,509,083 | -0.41(-1.34%) |
Aug 04, 2014 | 30.29 | 30.51 | 30.14 | 30.32 | 7,524,318 | +0.15(+0.51%) |