Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.41 | 35.83 | 35.07 | 35.68 | 16,483,223 | +0.97(+2.78%) |
Oct 30, 2014 | 35.16 | 35.32 | 34.44 | 34.71 | 16,494,572 | -0.39(-1.11%) |
Oct 29, 2014 | 35.23 | 35.33 | 34.46 | 35.10 | 14,889,467 | -0.23(-0.65%) |
Oct 28, 2014 | 35.54 | 35.61 | 35.01 | 35.33 | 14,896,440 | +0.08(+0.23%) |
Oct 27, 2014 | 34.93 | 34.98 | 34.98 | 35.25 | 21,375,420 | +0.27(+0.79%) |
Oct 24, 2014 | 33.69 | 35.03 | 33.67 | 34.98 | 22,028,622 | +1.35(+4.01%) |
Oct 23, 2014 | 33.37 | 34.55 | 33.21 | 33.63 | 28,934,074 | +0.55(+1.66%) |
Oct 22, 2014 | 33.40 | 33.58 | 33.04 | 33.08 | 18,547,286 | -0.16(-0.48%) |
Oct 21, 2014 | 32.61 | 33.34 | 32.55 | 33.24 | 24,075,456 | +1.28(+4.00%) |
Oct 20, 2014 | 31.49 | 32.04 | 31.05 | 31.96 | 22,490,142 | +1.46(+4.80%) |
Oct 17, 2014 | 30.66 | 31.17 | 30.29 | 30.50 | 24,244,014 | +0.95(+3.21%) |
Oct 16, 2014 | 27.76 | 30.26 | 27.72 | 29.55 | 33,478,186 | +0.83(+2.90%) |
Oct 15, 2014 | 27.56 | 29.71 | 26.99 | 28.72 | 41,985,576 | -0.36(-1.25%) |
Oct 14, 2014 | 28.12 | 29.51 | 27.74 | 29.08 | 30,692,220 | +1.68(+6.12%) |
Oct 13, 2014 | 29.53 | 29.54 | 26.71 | 27.41 | 46,503,640 | -1.78(-6.11%) |
Oct 10, 2014 | 29.99 | 30.26 | 29.09 | 29.19 | 27,972,638 | -0.71(-2.37%) |
Oct 09, 2014 | 31.49 | 31.88 | 29.81 | 29.90 | 31,813,496 | -0.98(-3.16%) |
Oct 08, 2014 | 31.64 | 31.70 | 30.08 | 30.87 | 28,486,760 | -0.41(-1.30%) |
Oct 07, 2014 | 31.62 | 31.77 | 31.07 | 31.28 | 18,069,888 | -0.75(-2.33%) |
Oct 06, 2014 | 33.10 | 33.10 | 31.99 | 32.03 | 13,501,131 | -0.74(-2.27%) |
Oct 03, 2014 | 31.90 | 32.94 | 31.89 | 32.77 | 17,993,544 | +1.48(+4.73%) |
Oct 02, 2014 | 31.33 | 31.92 | 30.53 | 31.29 | 21,830,572 | +0.34(+1.09%) |
Oct 01, 2014 | 31.35 | 31.39 | 30.41 | 30.95 | 27,919,094 | -1.11(-3.46%) |
Sep 30, 2014 | 31.94 | 32.40 | 31.20 | 32.06 | 17,024,878 | +0.13(+0.42%) |
Sep 29, 2014 | 31.96 | 32.24 | 31.70 | 31.93 | 10,919,275 | -0.46(-1.42%) |
Sep 26, 2014 | 32.28 | 32.58 | 32.04 | 32.39 | 17,663,018 | -0.12(-0.38%) |
Sep 25, 2014 | 33.18 | 33.25 | 32.32 | 32.51 | 16,392,520 | -0.89(-2.66%) |
Sep 24, 2014 | 33.51 | 33.72 | 33.22 | 33.40 | 12,686,126 | -0.04(-0.11%) |
Sep 23, 2014 | 33.45 | 33.87 | 32.88 | 33.44 | 13,433,505 | -0.22(-0.66%) |
Sep 22, 2014 | 34.27 | 34.39 | 33.57 | 33.66 | 9,234,994 | -0.61(-1.79%) |
Sep 19, 2014 | 35.14 | 35.15 | 34.27 | 34.27 | 11,828,864 | -0.71(-2.03%) |
Sep 18, 2014 | 34.69 | 35.08 | 34.59 | 34.98 | 7,343,061 | +0.44(+1.28%) |
Sep 17, 2014 | 35.05 | 35.40 | 34.38 | 34.54 | 11,898,369 | -0.51(-1.47%) |
Sep 16, 2014 | 34.71 | 35.12 | 34.23 | 35.05 | 8,549,224 | +0.28(+0.82%) |
Sep 15, 2014 | 35.16 | 35.34 | 34.72 | 34.77 | 7,614,601 | -0.43(-1.23%) |
Sep 12, 2014 | 34.97 | 35.44 | 34.86 | 35.20 | 9,321,863 | +0.12(+0.33%) |
Sep 11, 2014 | 35.21 | 35.47 | 34.72 | 35.09 | 10,546,566 | +0.01(+0.03%) |
Sep 10, 2014 | 34.55 | 35.08 | 34.32 | 35.08 | 10,373,127 | +0.65(+1.88%) |
Sep 09, 2014 | 34.44 | 34.97 | 33.96 | 34.43 | 10,724,133 | -0.20(-0.56%) |
Sep 08, 2014 | 34.96 | 35.29 | 34.61 | 34.62 | 10,256,076 | -0.16(-0.46%) |
Sep 05, 2014 | 34.84 | 35.13 | 34.43 | 34.78 | 11,639,156 | -0.06(-0.18%) |
Sep 04, 2014 | 34.78 | 35.03 | 34.43 | 34.85 | 14,442,593 | +0.42(+1.21%) |
Sep 03, 2014 | 35.02 | 35.30 | 34.03 | 34.43 | 27,434,678 | -1.87(-5.15%) |
Sep 02, 2014 | 35.30 | 36.32 | 35.28 | 36.30 | 13,151,418 | +1.20(+3.41%) |
Aug 29, 2014 | 35.48 | 35.10 | 35.10 | 35.10 | 7,579,089 | -0.28(-0.78%) |
Aug 28, 2014 | 35.40 | 35.59 | 35.09 | 35.38 | 6,453,447 | -0.24(-0.67%) |
Aug 27, 2014 | 35.52 | 35.77 | 35.40 | 35.62 | 8,489,252 | +0.23(+0.65%) |
Aug 26, 2014 | 35.96 | 36.10 | 35.37 | 35.39 | 8,183,356 | -0.55(-1.53%) |
Aug 25, 2014 | 36.11 | 36.16 | 35.68 | 35.94 | 6,362,692 | +0.10(+0.27%) |
Aug 22, 2014 | 35.43 | 36.01 | 35.40 | 35.84 | 7,596,009 | +0.44(+1.25%) |
Aug 21, 2014 | 36.02 | 36.16 | 35.37 | 35.40 | 9,341,132 | -0.54(-1.51%) |
Aug 20, 2014 | 35.14 | 36.03 | 35.12 | 35.94 | 10,676,982 | +0.87(+2.48%) |
Aug 19, 2014 | 35.24 | 35.37 | 34.92 | 35.07 | 7,995,962 | +0.03(+0.08%) |
Aug 18, 2014 | 34.52 | 35.28 | 34.42 | 35.04 | 10,254,348 | +0.87(+2.54%) |
Aug 15, 2014 | 34.16 | 34.25 | 33.53 | 34.17 | 11,607,127 | +0.12(+0.34%) |
Aug 14, 2014 | 33.16 | 34.07 | 32.14 | 34.06 | 10,176,697 | +1.00(+3.03%) |
Aug 13, 2014 | 32.54 | 33.26 | 32.44 | 33.05 | 8,263,513 | +0.67(+2.08%) |
Aug 12, 2014 | 32.58 | 32.66 | 32.13 | 32.38 | 7,317,650 | -0.16(-0.49%) |
Aug 11, 2014 | 32.82 | 33.04 | 32.22 | 32.54 | 11,469,320 | +0.40(+1.24%) |
Aug 08, 2014 | 31.49 | 32.18 | 30.68 | 32.14 | 15,740,301 | +0.56(+1.77%) |
Aug 07, 2014 | 32.25 | 32.56 | 31.24 | 31.58 | 13,347,052 | -0.36(-1.14%) |
Aug 06, 2014 | 31.72 | 32.22 | 31.35 | 31.95 | 14,310,258 | -0.11(-0.33%) |
Aug 05, 2014 | 32.74 | 32.93 | 31.73 | 32.05 | 18,525,670 | -0.93(-2.82%) |
Aug 04, 2014 | 33.30 | 33.62 | 32.25 | 32.98 | 12,653,165 | -0.27(-0.80%) |