Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.90 | 33.35 | 32.62 | 33.09 | 28,541,397 | +1.27(+3.99%) |
Oct 30, 2014 | 31.75 | 32.08 | 30.94 | 31.82 | 26,759,079 | -0.46(-1.43%) |
Oct 29, 2014 | 32.50 | 32.65 | 31.86 | 32.28 | 21,415,474 | -0.33(-1.01%) |
Oct 28, 2014 | 32.51 | 32.67 | 32.15 | 32.61 | 20,976,881 | +0.31(+0.96%) |
Oct 27, 2014 | 31.96 | 32.38 | 31.06 | 32.30 | 26,771,575 | +1.24(+3.99%) |
Oct 24, 2014 | 30.98 | 31.12 | 30.61 | 31.06 | 17,763,804 | +0.17(+0.55%) |
Oct 23, 2014 | 31.04 | 31.37 | 30.57 | 30.89 | 22,063,347 | +0.32(+1.05%) |
Oct 22, 2014 | 31.52 | 31.55 | 30.32 | 30.57 | 25,488,715 | -0.62(-1.99%) |
Oct 21, 2014 | 30.40 | 31.34 | 30.16 | 31.19 | 40,869,010 | +1.50(+5.05%) |
Oct 20, 2014 | 29.11 | 29.73 | 28.81 | 29.69 | 22,355,127 | +0.93(+3.22%) |
Oct 17, 2014 | 28.91 | 29.73 | 28.57 | 28.76 | 34,717,116 | +0.46(+1.64%) |
Oct 16, 2014 | 27.33 | 28.46 | 27.19 | 28.30 | 42,101,047 | +0.76(+2.76%) |
Oct 15, 2014 | 26.80 | 28.00 | 26.32 | 27.54 | 50,517,954 | +0.15(+0.55%) |
Oct 14, 2014 | 27.79 | 28.41 | 27.22 | 27.39 | 41,348,278 | +0.36(+1.33%) |
Oct 13, 2014 | 28.59 | 28.86 | 27.00 | 27.03 | 44,339,388 | -0.76(-2.73%) |
Oct 10, 2014 | 29.75 | 29.87 | 27.62 | 27.79 | 85,752,738 | -2.85(-9.30%) |
Oct 09, 2014 | 32.12 | 32.18 | 30.41 | 30.64 | 35,905,801 | -1.68(-5.20%) |
Oct 08, 2014 | 31.90 | 32.40 | 30.86 | 32.32 | 28,066,714 | +0.46(+1.43%) |
Oct 07, 2014 | 32.41 | 32.87 | 31.85 | 31.86 | 28,829,521 | -0.71(-2.16%) |
Oct 06, 2014 | 33.19 | 33.29 | 31.84 | 32.57 | 43,409,363 | -1.37(-4.04%) |
Oct 03, 2014 | 34.08 | 34.40 | 33.87 | 33.94 | 22,565,430 | +0.13(+0.38%) |
Oct 02, 2014 | 33.65 | 34.08 | 32.95 | 33.81 | 27,336,627 | +0.31(+0.93%) |
Oct 01, 2014 | 34.25 | 34.25 | 33.22 | 33.50 | 36,225,697 | -0.76(-2.22%) |
Sep 30, 2014 | 34.63 | 34.73 | 33.89 | 34.26 | 25,766,032 | -0.24(-0.70%) |
Sep 29, 2014 | 33.42 | 34.85 | 33.20 | 34.50 | 33,966,634 | +0.67(+1.98%) |
Sep 26, 2014 | 33.97 | 34.10 | 33.41 | 33.83 | 53,974,968 | +2.13(+6.72%) |
Sep 25, 2014 | 32.41 | 32.56 | 31.35 | 31.70 | 36,355,764 | -0.52(-1.61%) |
Sep 24, 2014 | 31.80 | 32.35 | 31.34 | 32.22 | 25,762,485 | +1.02(+3.27%) |
Sep 23, 2014 | 30.51 | 31.49 | 30.11 | 31.20 | 22,704,345 | +0.60(+1.96%) |
Sep 22, 2014 | 31.43 | 31.44 | 30.41 | 30.60 | 21,712,774 | -1.03(-3.26%) |
Sep 19, 2014 | 32.48 | 32.55 | 31.45 | 31.63 | 25,223,296 | -0.85(-2.62%) |
Sep 18, 2014 | 32.24 | 32.48 | 31.98 | 32.48 | 12,474,596 | +0.50(+1.56%) |
Sep 17, 2014 | 31.47 | 32.27 | 31.28 | 31.98 | 19,491,430 | +0.53(+1.69%) |
Sep 16, 2014 | 30.09 | 31.58 | 29.73 | 31.45 | 28,738,976 | +1.43(+4.76%) |
Sep 15, 2014 | 31.40 | 31.52 | 29.87 | 30.02 | 37,015,961 | -1.50(-4.77%) |
Sep 12, 2014 | 32.01 | 32.15 | 31.50 | 31.52 | 12,575,481 | -0.52(-1.61%) |
Sep 11, 2014 | 31.85 | 32.19 | 31.71 | 32.04 | 11,371,210 | -0.05(-0.16%) |
Sep 10, 2014 | 32.15 | 32.20 | 31.42 | 32.09 | 24,645,826 | +0.11(+0.34%) |
Sep 09, 2014 | 33.01 | 33.02 | 31.86 | 31.98 | 20,203,059 | -1.15(-3.49%) |
Sep 08, 2014 | 32.99 | 33.41 | 32.84 | 33.13 | 17,932,138 | +0.19(+0.59%) |
Sep 05, 2014 | 32.10 | 32.95 | 32.02 | 32.94 | 17,772,587 | +0.82(+2.55%) |
Sep 04, 2014 | 31.95 | 32.59 | 31.83 | 32.12 | 24,799,558 | +0.44(+1.39%) |
Sep 03, 2014 | 31.44 | 31.69 | 31.08 | 31.68 | 23,925,127 | +0.17(+0.54%) |
Sep 02, 2014 | 32.43 | 32.60 | 31.45 | 31.51 | 26,976,498 | -1.09(-3.34%) |
Aug 29, 2014 | 32.95 | 32.60 | 32.60 | 32.60 | 13,519,100 | -0.21(-0.64%) |
Aug 28, 2014 | 32.81 | 32.90 | 32.60 | 32.81 | 10,890,320 | -0.18(-0.56%) |
Aug 27, 2014 | 32.83 | 33.05 | 32.66 | 32.99 | 12,211,518 | +0.11(+0.35%) |
Aug 26, 2014 | 33.27 | 33.43 | 32.51 | 32.88 | 16,064,443 | -0.33(-0.99%) |
Aug 25, 2014 | 33.51 | 33.70 | 33.19 | 33.21 | 12,696,148 | -0.08(-0.24%) |
Aug 22, 2014 | 33.20 | 33.43 | 32.96 | 33.29 | 11,759,276 | +0.10(+0.30%) |
Aug 21, 2014 | 33.04 | 33.32 | 32.75 | 33.19 | 16,588,665 | -0.11(-0.33%) |
Aug 20, 2014 | 32.38 | 33.38 | 32.38 | 33.30 | 21,246,664 | +0.90(+2.78%) |
Aug 19, 2014 | 32.30 | 32.70 | 32.27 | 32.40 | 15,021,949 | +0.36(+1.12%) |
Aug 18, 2014 | 31.69 | 32.08 | 31.41 | 32.04 | 17,504,863 | +0.55(+1.75%) |
Aug 15, 2014 | 31.40 | 31.73 | 31.16 | 31.49 | 20,560,680 | +0.45(+1.45%) |
Aug 14, 2014 | 30.87 | 31.24 | 30.87 | 31.04 | 16,870,265 | -0.34(-1.08%) |
Aug 13, 2014 | 30.89 | 31.57 | 30.89 | 31.38 | 17,831,422 | +0.68(+2.21%) |
Aug 12, 2014 | 30.56 | 30.94 | 30.21 | 30.70 | 21,500,330 | -0.04(-0.13%) |
Aug 11, 2014 | 30.32 | 30.83 | 30.15 | 30.74 | 20,595,904 | +0.70(+2.33%) |
Aug 08, 2014 | 29.85 | 30.25 | 29.62 | 30.04 | 22,893,327 | +0.36(+1.21%) |
Aug 07, 2014 | 30.90 | 31.19 | 29.38 | 29.68 | 35,979,400 | -1.00(-3.26%) |
Aug 06, 2014 | 31.06 | 31.18 | 30.11 | 30.68 | 34,904,871 | -0.41(-1.32%) |
Aug 05, 2014 | 31.36 | 32.10 | 30.90 | 31.09 | 31,640,888 | -0.60(-1.89%) |
Aug 04, 2014 | 31.21 | 31.86 | 31.05 | 31.69 | 21,760,275 | +0.60(+1.93%) |