Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.54 | 32.07 | 29.93 | 31.90 | 3,491,067 | +2.15(+7.23%) |
Oct 30, 2014 | 29.56 | 30.10 | 29.02 | 29.75 | 1,993,009 | +0.16(+0.54%) |
Oct 29, 2014 | 30.24 | 30.68 | 28.93 | 29.59 | 2,367,026 | -0.64(-2.12%) |
Oct 28, 2014 | 29.20 | 30.29 | 28.66 | 30.23 | 2,625,994 | +1.38(+4.78%) |
Oct 27, 2014 | 29.20 | 29.54 | 29.54 | 28.85 | 2,026,814 | -0.69(-2.34%) |
Oct 24, 2014 | 29.56 | 29.98 | 28.91 | 29.54 | 2,392,814 | -0.31(-1.04%) |
Oct 23, 2014 | 29.80 | 30.34 | 29.33 | 29.85 | 2,668,288 | +0.59(+2.02%) |
Oct 22, 2014 | 31.10 | 31.68 | 29.15 | 29.26 | 4,183,328 | -1.59(-5.15%) |
Oct 21, 2014 | 29.31 | 31.45 | 29.31 | 30.85 | 5,624,224 | +2.23(+7.79%) |
Oct 20, 2014 | 27.77 | 28.93 | 27.55 | 28.62 | 3,057,159 | +0.90(+3.25%) |
Oct 17, 2014 | 30.00 | 30.50 | 27.47 | 27.72 | 4,872,992 | -0.83(-2.91%) |
Oct 16, 2014 | 25.89 | 29.02 | 25.80 | 28.55 | 5,402,499 | +1.59(+5.90%) |
Oct 15, 2014 | 25.31 | 27.26 | 25.10 | 26.96 | 6,289,798 | +0.83(+3.18%) |
Oct 14, 2014 | 26.61 | 27.26 | 25.30 | 26.13 | 4,477,097 | -0.10(-0.38%) |
Oct 13, 2014 | 29.13 | 29.60 | 25.89 | 26.23 | 4,779,569 | -2.33(-8.16%) |
Oct 10, 2014 | 29.52 | 30.41 | 28.21 | 28.56 | 4,530,676 | -1.72(-5.68%) |
Oct 09, 2014 | 32.65 | 33.22 | 30.14 | 30.28 | 4,446,722 | -2.55(-7.77%) |
Oct 08, 2014 | 32.84 | 33.15 | 30.89 | 32.83 | 4,198,804 | +0.14(+0.43%) |
Oct 07, 2014 | 33.23 | 34.12 | 32.59 | 32.69 | 2,165,875 | -0.74(-2.21%) |
Oct 06, 2014 | 34.82 | 35.00 | 32.44 | 33.43 | 3,664,481 | -1.03(-2.99%) |
Oct 03, 2014 | 35.56 | 35.79 | 34.45 | 34.46 | 2,211,008 | -0.32(-0.92%) |
Oct 02, 2014 | 34.04 | 35.19 | 32.84 | 34.78 | 4,191,326 | +0.59(+1.73%) |
Oct 01, 2014 | 35.52 | 35.62 | 33.41 | 34.19 | 5,101,525 | -1.58(-4.42%) |
Sep 30, 2014 | 37.45 | 37.60 | 35.55 | 35.77 | 3,637,078 | -1.44(-3.87%) |
Sep 29, 2014 | 36.98 | 38.21 | 36.65 | 37.21 | 2,144,819 | -0.67(-1.77%) |
Sep 26, 2014 | 38.08 | 38.40 | 37.47 | 37.88 | 1,826,566 | -0.01(-0.03%) |
Sep 25, 2014 | 38.30 | 38.65 | 37.25 | 37.89 | 2,272,985 | -0.78(-2.02%) |
Sep 24, 2014 | 38.35 | 39.11 | 37.78 | 38.67 | 2,663,686 | +0.82(+2.17%) |
Sep 23, 2014 | 37.59 | 39.04 | 37.54 | 37.85 | 2,897,581 | +0.25(+0.66%) |
Sep 22, 2014 | 38.81 | 38.89 | 37.02 | 37.60 | 3,301,468 | -1.59(-4.06%) |
Sep 19, 2014 | 39.89 | 40.00 | 38.22 | 39.19 | 3,191,696 | -0.52(-1.31%) |
Sep 18, 2014 | 40.43 | 40.68 | 39.48 | 39.71 | 3,560,682 | -0.58(-1.44%) |
Sep 17, 2014 | 37.99 | 40.82 | 37.97 | 40.29 | 6,364,306 | +2.76(+7.35%) |
Sep 16, 2014 | 37.40 | 37.88 | 36.19 | 37.53 | 4,094,640 | -0.21(-0.56%) |
Sep 15, 2014 | 39.80 | 40.16 | 37.20 | 37.74 | 3,894,370 | -2.00(-5.03%) |
Sep 12, 2014 | 38.82 | 40.50 | 38.70 | 39.74 | 3,264,663 | +0.72(+1.85%) |
Sep 11, 2014 | 38.55 | 39.31 | 38.35 | 39.02 | 2,159,096 | -0.05(-0.13%) |
Sep 10, 2014 | 38.35 | 39.28 | 37.54 | 39.07 | 2,747,041 | +0.98(+2.57%) |
Sep 09, 2014 | 39.35 | 39.74 | 37.70 | 38.09 | 2,812,275 | -1.22(-3.10%) |
Sep 08, 2014 | 39.75 | 41.12 | 38.90 | 39.31 | 5,854,927 | +0.73(+1.89%) |
Sep 05, 2014 | 37.73 | 38.91 | 37.70 | 38.58 | 3,234,165 | +0.86(+2.28%) |
Sep 04, 2014 | 37.50 | 39.24 | 37.40 | 37.72 | 4,792,407 | +0.43(+1.15%) |
Sep 03, 2014 | 38.42 | 38.50 | 36.89 | 37.29 | 3,852,788 | -1.05(-2.74%) |
Sep 02, 2014 | 35.64 | 38.37 | 35.14 | 38.34 | 6,306,124 | +2.90(+8.18%) |
Aug 29, 2014 | 35.55 | 35.44 | 35.44 | 35.44 | 1,676,000 | +0.19(+0.54%) |
Aug 28, 2014 | 34.35 | 35.74 | 34.03 | 35.25 | 2,187,123 | +0.27(+0.77%) |
Aug 27, 2014 | 35.39 | 35.40 | 34.51 | 34.98 | 2,788,858 | -0.50(-1.41%) |
Aug 26, 2014 | 35.25 | 35.82 | 34.88 | 35.48 | 2,391,033 | +0.05(+0.14%) |
Aug 25, 2014 | 35.40 | 36.41 | 35.35 | 35.43 | 3,603,950 | +0.40(+1.14%) |
Aug 22, 2014 | 34.50 | 35.16 | 34.07 | 35.03 | 2,389,363 | +0.40(+1.15%) |
Aug 21, 2014 | 35.26 | 35.40 | 34.20 | 34.63 | 3,505,535 | -0.57(-1.62%) |
Aug 20, 2014 | 34.33 | 35.29 | 33.65 | 35.20 | 4,926,933 | +0.55(+1.59%) |
Aug 19, 2014 | 34.82 | 35.39 | 34.11 | 34.65 | 5,147,696 | +0.12(+0.35%) |
Aug 18, 2014 | 33.50 | 34.67 | 33.26 | 34.53 | 6,295,907 | +1.28(+3.85%) |
Aug 15, 2014 | 32.37 | 33.73 | 31.83 | 33.25 | 7,038,785 | +0.85(+2.62%) |
Aug 14, 2014 | 30.50 | 32.86 | 29.66 | 32.40 | 10,919,129 | +1.37(+4.42%) |
Aug 13, 2014 | 27.45 | 31.14 | 27.40 | 31.03 | 19,413,822 | +6.06(+24.27%) |
Aug 12, 2014 | 26.36 | 26.65 | 24.75 | 24.97 | 4,436,528 | -1.18(-4.51%) |
Aug 11, 2014 | 25.50 | 26.69 | 25.50 | 26.15 | 2,681,217 | +0.74(+2.91%) |
Aug 08, 2014 | 25.85 | 25.95 | 25.02 | 25.41 | 1,817,855 | -0.32(-1.24%) |
Aug 07, 2014 | 26.05 | 26.44 | 25.47 | 25.73 | 2,859,373 | +0.08(+0.31%) |
Aug 06, 2014 | 24.63 | 26.10 | 24.60 | 25.65 | 2,823,092 | +0.49(+1.95%) |
Aug 05, 2014 | 24.42 | 25.86 | 24.38 | 25.16 | 3,955,204 | +1.07(+4.44%) |
Aug 04, 2014 | 24.17 | 24.54 | 23.70 | 24.09 | 2,169,669 | +0.49(+2.08%) |