Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.44 | 33.56 | 33.10 | 33.47 | 1,069,719 | +0.12(+0.37%) |
Oct 30, 2014 | 32.84 | 33.37 | 32.80 | 33.35 | 1,023,551 | +0.51(+1.56%) |
Oct 29, 2014 | 32.85 | 33.01 | 32.44 | 32.84 | 1,103,787 | -0.04(-0.11%) |
Oct 28, 2014 | 32.62 | 32.87 | 32.47 | 32.87 | 911,902 | +0.30(+0.92%) |
Oct 27, 2014 | 32.56 | 32.66 | 32.31 | 32.57 | 1,238,332 | +0.00(+0.00%) |
Oct 24, 2014 | 32.45 | 32.62 | 32.35 | 32.57 | 1,187,882 | +0.21(+0.66%) |
Oct 23, 2014 | 32.60 | 32.74 | 32.24 | 32.36 | 1,278,083 | -0.04(-0.14%) |
Oct 22, 2014 | 32.04 | 32.56 | 32.00 | 32.40 | 1,606,223 | +0.19(+0.60%) |
Oct 21, 2014 | 32.05 | 32.39 | 31.89 | 32.21 | 1,228,825 | +0.17(+0.52%) |
Oct 20, 2014 | 31.43 | 32.14 | 31.38 | 32.04 | 1,681,803 | +0.23(+0.72%) |
Oct 17, 2014 | 31.82 | 31.93 | 31.34 | 31.81 | 1,289,941 | +0.23(+0.73%) |
Oct 16, 2014 | 31.27 | 31.65 | 31.08 | 31.58 | 1,788,719 | -0.10(-0.31%) |
Oct 15, 2014 | 31.95 | 32.12 | 31.22 | 31.68 | 3,074,700 | -0.36(-1.13%) |
Oct 14, 2014 | 31.42 | 32.58 | 31.25 | 32.04 | 3,059,817 | +0.76(+2.43%) |
Oct 13, 2014 | 30.85 | 31.51 | 30.82 | 31.28 | 2,219,800 | +0.36(+1.17%) |
Oct 10, 2014 | 30.23 | 31.00 | 30.23 | 30.92 | 2,641,362 | +0.71(+2.34%) |
Oct 09, 2014 | 30.57 | 30.85 | 30.06 | 30.21 | 2,509,505 | -0.44(-1.44%) |
Oct 08, 2014 | 30.04 | 30.68 | 30.04 | 30.65 | 1,123,809 | +0.59(+1.97%) |
Oct 07, 2014 | 30.11 | 30.40 | 30.04 | 30.06 | 1,037,436 | -0.12(-0.38%) |
Oct 06, 2014 | 30.34 | 30.46 | 30.01 | 30.17 | 2,079,522 | -0.09(-0.29%) |
Oct 03, 2014 | 30.20 | 30.35 | 29.86 | 30.26 | 935,943 | +0.14(+0.47%) |
Oct 02, 2014 | 30.15 | 30.42 | 30.06 | 30.12 | 854,119 | -0.05(-0.18%) |
Oct 01, 2014 | 30.23 | 30.52 | 30.15 | 30.17 | 1,547,159 | -0.04(-0.12%) |
Sep 30, 2014 | 30.17 | 30.45 | 29.99 | 30.21 | 1,698,760 | +0.07(+0.24%) |
Sep 29, 2014 | 30.07 | 30.28 | 29.89 | 30.14 | 1,834,105 | -0.12(-0.41%) |
Sep 26, 2014 | 30.31 | 30.39 | 29.90 | 30.26 | 857,807 | +0.04(+0.12%) |
Sep 25, 2014 | 30.41 | 30.55 | 30.22 | 30.23 | 1,008,537 | -0.25(-0.81%) |
Sep 24, 2014 | 30.51 | 30.54 | 30.19 | 30.47 | 1,226,829 | -0.01(-0.03%) |
Sep 23, 2014 | 30.73 | 30.82 | 30.48 | 30.48 | 1,003,039 | -0.34(-1.09%) |
Sep 22, 2014 | 31.04 | 31.09 | 30.80 | 30.82 | 1,104,583 | -0.32(-1.02%) |
Sep 19, 2014 | 30.93 | 31.21 | 30.86 | 31.14 | 1,417,410 | +0.24(+0.77%) |
Sep 18, 2014 | 31.17 | 31.30 | 30.84 | 30.90 | 757,010 | -0.25(-0.80%) |
Sep 17, 2014 | 31.28 | 31.40 | 31.06 | 31.15 | 935,013 | -0.13(-0.42%) |
Sep 16, 2014 | 30.98 | 31.39 | 30.97 | 31.28 | 1,215,512 | +0.28(+0.91%) |
Sep 15, 2014 | 31.09 | 31.27 | 30.99 | 31.00 | 2,563,707 | -0.08(-0.26%) |
Sep 12, 2014 | 31.61 | 31.61 | 31.03 | 31.08 | 1,221,443 | -0.66(-2.09%) |
Sep 11, 2014 | 31.46 | 31.82 | 31.31 | 31.74 | 1,716,106 | +0.18(+0.56%) |
Sep 10, 2014 | 31.78 | 31.93 | 31.39 | 31.56 | 1,357,453 | -0.29(-0.92%) |
Sep 09, 2014 | 32.08 | 32.10 | 31.85 | 31.85 | 1,110,260 | -0.36(-1.13%) |
Sep 08, 2014 | 32.40 | 32.46 | 32.07 | 32.22 | 1,557,034 | -0.12(-0.38%) |
Sep 05, 2014 | 32.22 | 32.36 | 32.03 | 32.34 | 1,606,007 | +0.15(+0.47%) |
Sep 04, 2014 | 32.29 | 32.32 | 32.06 | 32.19 | 948,040 | -0.07(-0.22%) |
Sep 03, 2014 | 32.16 | 32.38 | 32.14 | 32.26 | 1,057,635 | +0.14(+0.44%) |
Sep 02, 2014 | 32.34 | 32.48 | 31.95 | 32.12 | 1,267,367 | -0.26(-0.81%) |
Aug 29, 2014 | 32.24 | 32.38 | 32.38 | 32.38 | 862,474 | +0.15(+0.46%) |
Aug 28, 2014 | 32.02 | 32.23 | 31.91 | 32.23 | 698,881 | +0.18(+0.57%) |
Aug 27, 2014 | 31.80 | 32.07 | 31.75 | 32.05 | 925,281 | +0.32(+1.02%) |
Aug 26, 2014 | 32.15 | 32.30 | 31.67 | 31.73 | 944,736 | -0.40(-1.26%) |
Aug 25, 2014 | 32.15 | 32.20 | 31.95 | 32.13 | 1,317,019 | +0.06(+0.19%) |
Aug 22, 2014 | 32.29 | 32.39 | 31.86 | 32.07 | 1,346,267 | -0.18(-0.54%) |
Aug 21, 2014 | 32.43 | 32.52 | 32.05 | 32.24 | 3,056,219 | -0.18(-0.57%) |
Aug 20, 2014 | 32.37 | 32.44 | 32.21 | 32.43 | 1,071,581 | +0.04(+0.11%) |
Aug 19, 2014 | 32.09 | 32.39 | 32.00 | 32.39 | 761,686 | +0.35(+1.09%) |
Aug 18, 2014 | 32.24 | 32.31 | 31.93 | 32.04 | 1,100,857 | -0.10(-0.30%) |
Aug 15, 2014 | 32.01 | 32.28 | 31.93 | 32.14 | 677,791 | +0.18(+0.55%) |
Aug 14, 2014 | 31.74 | 32.02 | 31.72 | 31.96 | 825,310 | +0.21(+0.66%) |
Aug 13, 2014 | 31.45 | 31.91 | 31.45 | 31.75 | 887,547 | +0.27(+0.86%) |
Aug 12, 2014 | 31.45 | 31.64 | 31.32 | 31.48 | 1,283,718 | -0.02(-0.06%) |
Aug 11, 2014 | 31.82 | 31.96 | 31.44 | 31.50 | 1,195,521 | -0.17(-0.53%) |
Aug 08, 2014 | 31.30 | 31.58 | 31.24 | 31.66 | 1,117,233 | +0.53(+1.69%) |
Aug 07, 2014 | 30.35 | 31.20 | 30.28 | 31.14 | 1,398,070 | +0.20(+0.65%) |
Aug 06, 2014 | 31.22 | 31.26 | 30.79 | 30.94 | 1,503,626 | -0.47(-1.51%) |
Aug 05, 2014 | 31.38 | 31.89 | 31.29 | 31.41 | 1,666,837 | -0.03(-0.08%) |
Aug 04, 2014 | 31.89 | 31.89 | 31.00 | 31.44 | 1,786,585 | -0.33(-1.05%) |