Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.44 | 35.80 | 35.06 | 35.23 | 3,545,526 | +0.26(+0.73%) |
Oct 30, 2014 | 34.69 | 35.13 | 34.27 | 34.98 | 3,510,264 | +0.46(+1.32%) |
Oct 29, 2014 | 35.05 | 35.11 | 33.47 | 34.52 | 6,102,918 | -0.62(-1.76%) |
Oct 28, 2014 | 34.83 | 35.67 | 34.66 | 35.14 | 5,405,061 | +0.58(+1.68%) |
Oct 27, 2014 | 33.67 | 36.02 | 36.02 | 34.56 | 9,495,723 | -1.46(-4.06%) |
Oct 24, 2014 | 35.56 | 36.17 | 35.43 | 36.02 | 3,800,511 | +0.20(+0.57%) |
Oct 23, 2014 | 34.83 | 36.07 | 34.63 | 35.82 | 7,242,546 | +1.62(+4.75%) |
Oct 22, 2014 | 34.87 | 35.20 | 34.05 | 34.19 | 5,421,954 | -0.70(-2.01%) |
Oct 21, 2014 | 34.19 | 34.96 | 33.77 | 34.89 | 6,507,129 | +1.27(+3.77%) |
Oct 20, 2014 | 33.14 | 33.57 | 33.03 | 33.63 | 6,286,047 | +0.52(+1.56%) |
Oct 17, 2014 | 33.21 | 34.16 | 32.87 | 33.11 | 5,711,748 | +0.48(+1.48%) |
Oct 16, 2014 | 31.69 | 33.39 | 31.67 | 32.63 | 6,998,616 | +0.15(+0.46%) |
Oct 15, 2014 | 30.41 | 32.88 | 30.33 | 32.48 | 8,788,407 | +1.06(+3.37%) |
Oct 14, 2014 | 30.24 | 31.50 | 29.50 | 31.42 | 7,818,657 | +1.61(+5.41%) |
Oct 13, 2014 | 31.55 | 31.69 | 29.42 | 29.80 | 11,511,690 | -1.65(-5.25%) |
Oct 10, 2014 | 34.08 | 34.33 | 31.33 | 31.45 | 12,830,772 | -2.79(-8.15%) |
Oct 09, 2014 | 34.06 | 34.64 | 33.59 | 34.24 | 6,877,014 | +0.16(+0.48%) |
Oct 08, 2014 | 33.52 | 34.17 | 32.37 | 34.08 | 6,765,123 | +0.82(+2.46%) |
Oct 07, 2014 | 33.71 | 34.58 | 33.17 | 33.26 | 5,749,590 | -0.82(-2.41%) |
Oct 06, 2014 | 34.89 | 34.89 | 33.47 | 34.08 | 7,275,729 | -0.82(-2.34%) |
Oct 03, 2014 | 34.01 | 35.60 | 33.74 | 34.90 | 14,964,966 | +2.17(+6.64%) |
Oct 02, 2014 | 31.80 | 33.30 | 31.69 | 32.73 | 7,628,241 | +0.93(+2.92%) |
Oct 01, 2014 | 32.60 | 32.60 | 31.00 | 31.80 | 7,540,395 | -0.90(-2.76%) |
Sep 30, 2014 | 33.08 | 33.64 | 32.22 | 32.70 | 4,945,578 | -0.39(-1.19%) |
Sep 29, 2014 | 32.20 | 33.22 | 32.11 | 33.09 | 4,405,293 | +0.44(+1.36%) |
Sep 26, 2014 | 32.22 | 32.72 | 32.12 | 32.65 | 3,159,528 | +0.55(+1.71%) |
Sep 25, 2014 | 32.89 | 33.12 | 31.94 | 32.10 | 3,620,139 | -0.95(-2.86%) |
Sep 24, 2014 | 32.86 | 33.25 | 32.64 | 33.05 | 3,283,914 | +0.57(+1.76%) |
Sep 23, 2014 | 32.35 | 32.83 | 32.03 | 32.48 | 4,252,521 | -0.17(-0.51%) |
Sep 22, 2014 | 33.17 | 33.74 | 32.22 | 32.64 | 6,957,858 | -0.45(-1.36%) |
Sep 19, 2014 | 33.14 | 33.15 | 32.60 | 33.09 | 6,314,472 | +0.11(+0.33%) |
Sep 18, 2014 | 33.15 | 33.19 | 32.61 | 32.98 | 3,382,935 | +0.11(+0.34%) |
Sep 17, 2014 | 32.73 | 33.58 | 32.73 | 32.87 | 5,387,487 | +0.09(+0.28%) |
Sep 16, 2014 | 32.33 | 32.93 | 31.70 | 32.78 | 7,738,554 | +0.29(+0.88%) |
Sep 15, 2014 | 33.24 | 33.26 | 32.24 | 32.49 | 7,811,091 | -0.84(-2.51%) |
Sep 12, 2014 | 33.62 | 33.62 | 32.92 | 33.33 | 7,763,943 | -0.17(-0.51%) |
Sep 11, 2014 | 32.74 | 34.15 | 32.43 | 33.50 | 15,881,262 | +0.58(+1.76%) |
Sep 10, 2014 | 31.08 | 33.30 | 30.84 | 32.92 | 25,769,720 | +3.16(+10.61%) |
Sep 09, 2014 | 30.17 | 30.43 | 29.56 | 29.76 | 7,336,965 | -0.23(-0.78%) |
Sep 08, 2014 | 29.99 | 30.61 | 29.68 | 29.99 | 7,348,467 | +0.31(+1.06%) |
Sep 05, 2014 | 29.08 | 29.72 | 29.04 | 29.68 | 3,249,576 | +0.59(+2.04%) |
Sep 04, 2014 | 29.92 | 30.09 | 28.95 | 29.09 | 5,158,044 | -0.70(-2.36%) |
Sep 03, 2014 | 30.64 | 30.77 | 29.39 | 29.79 | 6,555,669 | -0.12(-0.41%) |
Sep 02, 2014 | 28.47 | 30.00 | 28.45 | 29.91 | 13,530,402 | +1.58(+5.59%) |
Aug 29, 2014 | 27.70 | 28.33 | 28.33 | 28.33 | 3,978,900 | +0.91(+3.32%) |
Aug 28, 2014 | 27.33 | 27.74 | 26.57 | 27.42 | 5,251,266 | -0.05(-0.18%) |
Aug 27, 2014 | 28.51 | 28.53 | 27.44 | 27.47 | 4,742,895 | -1.06(-3.72%) |
Aug 26, 2014 | 28.33 | 28.64 | 28.10 | 28.53 | 2,629,104 | +0.34(+1.21%) |
Aug 25, 2014 | 28.59 | 28.66 | 28.04 | 28.19 | 1,566,915 | -0.15(-0.52%) |
Aug 22, 2014 | 28.23 | 28.66 | 27.75 | 28.34 | 3,250,989 | +0.02(+0.08%) |
Aug 21, 2014 | 28.30 | 28.48 | 28.06 | 28.31 | 1,765,161 | -0.01(-0.04%) |
Aug 20, 2014 | 28.24 | 28.46 | 28.46 | 28.32 | 1,645,956 | -0.14(-0.49%) |
Aug 19, 2014 | 29.23 | 29.23 | 28.21 | 28.46 | 3,097,722 | -0.06(-0.22%) |
Aug 18, 2014 | 28.50 | 28.82 | 28.15 | 28.53 | 3,413,157 | +0.32(+1.12%) |
Aug 15, 2014 | 29.07 | 29.17 | 27.70 | 28.21 | 4,786,020 | -0.29(-1.01%) |
Aug 14, 2014 | 28.79 | 29.26 | 28.27 | 28.50 | 5,826,567 | +0.23(+0.83%) |
Aug 13, 2014 | 27.55 | 28.84 | 27.38 | 28.26 | 8,117,427 | +1.18(+4.34%) |
Aug 12, 2014 | 27.27 | 27.37 | 26.85 | 27.09 | 1,863,855 | -0.22(-0.81%) |
Aug 11, 2014 | 27.06 | 27.76 | 26.98 | 27.31 | 2,337,375 | +0.58(+2.16%) |
Aug 08, 2014 | 26.65 | 26.88 | 26.22 | 26.73 | 2,016,468 | +0.08(+0.29%) |
Aug 07, 2014 | 26.68 | 27.20 | 26.50 | 26.65 | 1,997,151 | +0.21(+0.79%) |
Aug 06, 2014 | 26.26 | 26.70 | 26.21 | 26.44 | 1,479,213 | -0.14(-0.54%) |
Aug 05, 2014 | 26.59 | 26.99 | 26.22 | 26.59 | 2,239,062 | -0.16(-0.60%) |
Aug 04, 2014 | 26.42 | 26.83 | 26.26 | 26.75 | 2,730,621 | +0.52(+2.00%) |