Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.55 | 39.22 | 37.69 | 38.28 | 1,625,664 | +0.01(+0.02%) |
Oct 30, 2014 | 35.40 | 39.06 | 35.39 | 38.27 | 2,919,335 | +2.81(+7.93%) |
Oct 29, 2014 | 35.85 | 35.87 | 34.85 | 35.46 | 1,389,586 | -0.38(-1.05%) |
Oct 28, 2014 | 34.63 | 35.86 | 34.63 | 35.84 | 1,784,541 | +1.30(+3.78%) |
Oct 27, 2014 | 35.66 | 35.66 | 34.30 | 34.53 | 1,411,670 | -1.12(-3.15%) |
Oct 24, 2014 | 35.21 | 35.78 | 35.02 | 35.66 | 938,983 | +0.41(+1.17%) |
Oct 23, 2014 | 34.58 | 35.63 | 34.24 | 35.24 | 1,686,586 | +1.02(+2.99%) |
Oct 22, 2014 | 35.23 | 36.00 | 33.74 | 34.22 | 1,889,693 | -1.12(-3.16%) |
Oct 21, 2014 | 33.30 | 36.01 | 32.98 | 35.34 | 2,845,498 | +2.54(+7.76%) |
Oct 20, 2014 | 31.98 | 33.25 | 31.67 | 32.79 | 1,779,539 | +1.20(+3.81%) |
Oct 17, 2014 | 32.00 | 32.24 | 31.20 | 31.59 | 1,688,326 | +0.05(+0.16%) |
Oct 16, 2014 | 32.12 | 32.20 | 29.99 | 31.54 | 3,318,162 | -0.70(-2.18%) |
Oct 15, 2014 | 35.21 | 35.40 | 29.89 | 32.24 | 6,641,946 | -3.24(-9.13%) |
Oct 14, 2014 | 35.00 | 36.05 | 34.70 | 35.48 | 1,726,546 | +0.49(+1.39%) |
Oct 13, 2014 | 34.16 | 36.05 | 33.75 | 35.00 | 3,057,266 | +1.00(+2.94%) |
Oct 10, 2014 | 33.43 | 34.49 | 33.27 | 34.00 | 2,005,656 | +0.63(+1.89%) |
Oct 09, 2014 | 33.82 | 34.06 | 33.04 | 33.37 | 1,849,919 | -0.47(-1.39%) |
Oct 08, 2014 | 33.32 | 33.98 | 33.07 | 33.84 | 2,276,333 | +0.47(+1.41%) |
Oct 07, 2014 | 33.41 | 34.33 | 33.04 | 33.37 | 2,693,496 | -0.16(-0.48%) |
Oct 06, 2014 | 32.72 | 34.19 | 32.33 | 33.53 | 2,030,328 | +0.93(+2.84%) |
Oct 03, 2014 | 31.88 | 32.65 | 31.53 | 32.60 | 1,505,313 | +0.83(+2.60%) |
Oct 02, 2014 | 31.61 | 32.12 | 30.76 | 31.77 | 1,333,542 | +0.07(+0.21%) |
Oct 01, 2014 | 32.33 | 32.54 | 31.58 | 31.71 | 2,068,533 | -0.92(-2.82%) |
Sep 30, 2014 | 32.16 | 33.06 | 31.98 | 32.63 | 1,784,234 | +0.58(+1.81%) |
Sep 29, 2014 | 31.95 | 32.27 | 31.45 | 32.05 | 1,512,736 | -0.22(-0.67%) |
Sep 26, 2014 | 31.39 | 32.31 | 31.39 | 32.27 | 1,631,481 | +0.85(+2.70%) |
Sep 25, 2014 | 31.43 | 31.58 | 31.18 | 31.42 | 1,096,350 | -0.23(-0.73%) |
Sep 24, 2014 | 31.95 | 32.53 | 31.33 | 31.65 | 1,876,698 | -0.28(-0.88%) |
Sep 23, 2014 | 30.39 | 32.24 | 30.13 | 31.93 | 2,666,181 | +1.36(+4.46%) |
Sep 22, 2014 | 31.24 | 31.66 | 30.00 | 30.57 | 1,884,011 | -0.78(-2.50%) |
Sep 19, 2014 | 32.10 | 32.39 | 30.50 | 31.35 | 1,863,239 | -0.59(-1.86%) |
Sep 18, 2014 | 31.47 | 32.65 | 31.41 | 31.95 | 2,699,497 | +0.54(+1.73%) |
Sep 17, 2014 | 29.71 | 31.77 | 29.59 | 31.40 | 3,213,159 | +1.72(+5.81%) |
Sep 16, 2014 | 29.46 | 29.77 | 29.03 | 29.68 | 1,386,823 | +0.14(+0.49%) |
Sep 15, 2014 | 30.07 | 30.27 | 29.26 | 29.53 | 1,367,032 | -0.54(-1.78%) |
Sep 12, 2014 | 29.87 | 30.29 | 29.72 | 30.07 | 1,318,568 | +0.14(+0.46%) |
Sep 11, 2014 | 29.65 | 30.14 | 29.49 | 29.93 | 1,229,295 | +0.09(+0.29%) |
Sep 10, 2014 | 30.07 | 30.13 | 29.13 | 29.85 | 2,301,558 | -0.18(-0.62%) |
Sep 09, 2014 | 30.17 | 30.76 | 29.87 | 30.03 | 2,497,176 | -0.29(-0.95%) |
Sep 08, 2014 | 29.97 | 30.38 | 29.87 | 30.32 | 1,628,932 | +0.15(+0.50%) |
Sep 05, 2014 | 30.19 | 30.51 | 29.89 | 30.17 | 1,707,485 | -0.02(-0.07%) |
Sep 04, 2014 | 30.18 | 30.55 | 30.07 | 30.19 | 1,900,799 | +0.04(+0.14%) |
Sep 03, 2014 | 30.15 | 32.14 | 29.91 | 30.15 | 2,452,848 | -0.34(-1.11%) |
Sep 02, 2014 | 31.23 | 31.61 | 29.82 | 30.48 | 7,617,388 | -1.65(-5.14%) |
Aug 29, 2014 | 32.47 | 32.14 | 32.14 | 32.14 | 3,015,007 | -0.41(-1.26%) |
Aug 28, 2014 | 33.47 | 33.48 | 32.36 | 32.55 | 2,168,622 | -1.07(-3.19%) |
Aug 27, 2014 | 33.77 | 33.77 | 33.13 | 33.62 | 2,697,348 | +0.02(+0.06%) |
Aug 26, 2014 | 35.48 | 35.91 | 33.57 | 33.59 | 3,541,281 | -1.88(-5.31%) |
Aug 25, 2014 | 35.71 | 36.31 | 35.28 | 35.48 | 1,707,490 | -0.23(-0.64%) |
Aug 22, 2014 | 34.79 | 35.94 | 34.70 | 35.71 | 1,769,952 | +1.04(+3.01%) |
Aug 21, 2014 | 35.36 | 35.36 | 34.68 | 34.67 | 1,945,903 | -0.70(-1.97%) |
Aug 20, 2014 | 35.27 | 35.81 | 35.17 | 35.36 | 1,702,227 | -0.27(-0.75%) |
Aug 19, 2014 | 35.64 | 35.87 | 34.97 | 35.63 | 1,702,911 | -0.01(-0.02%) |
Aug 18, 2014 | 36.27 | 36.79 | 35.57 | 35.64 | 3,547,421 | -0.45(-1.25%) |
Aug 15, 2014 | 34.88 | 36.09 | 34.87 | 36.09 | 2,233,343 | +1.12(+3.21%) |
Aug 14, 2014 | 34.56 | 34.90 | 34.43 | 34.97 | 1,886,426 | +0.45(+1.31%) |
Aug 13, 2014 | 34.67 | 35.40 | 34.05 | 34.51 | 2,328,557 | -0.50(-1.42%) |
Aug 12, 2014 | 35.57 | 35.75 | 34.56 | 35.01 | 1,658,538 | -0.63(-1.75%) |
Aug 11, 2014 | 34.90 | 36.15 | 34.90 | 35.64 | 2,255,372 | +1.14(+3.29%) |
Aug 08, 2014 | 34.49 | 34.89 | 33.96 | 34.50 | 1,676,914 | +0.11(+0.31%) |
Aug 07, 2014 | 33.11 | 35.02 | 33.11 | 34.39 | 4,352,972 | +0.96(+2.88%) |
Aug 06, 2014 | 36.52 | 37.09 | 31.26 | 33.43 | 16,632,021 | -8.19(-19.68%) |
Aug 05, 2014 | 41.76 | 41.78 | 40.74 | 41.62 | 2,471,138 | -0.22(-0.53%) |
Aug 04, 2014 | 42.72 | 43.14 | 41.68 | 41.84 | 1,833,813 | -0.57(-1.36%) |