Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.68 | 30.72 | 30.36 | 30.71 | 25,195,594 | +0.35(+1.16%) |
Oct 30, 2014 | 30.07 | 30.50 | 29.94 | 30.36 | 24,947,316 | +0.32(+1.07%) |
Oct 29, 2014 | 29.81 | 30.09 | 29.75 | 30.04 | 35,135,960 | +0.29(+0.99%) |
Oct 28, 2014 | 29.89 | 29.97 | 29.71 | 29.75 | 25,445,078 | -0.15(-0.49%) |
Oct 27, 2014 | 29.85 | 30.09 | 30.09 | 29.89 | 23,484,094 | -0.20(-0.66%) |
Oct 24, 2014 | 30.05 | 30.27 | 30.01 | 30.09 | 18,266,942 | +0.12(+0.42%) |
Oct 23, 2014 | 30.02 | 30.35 | 29.88 | 29.97 | 31,835,488 | +0.18(+0.59%) |
Oct 22, 2014 | 29.47 | 30.13 | 29.41 | 29.79 | 37,809,000 | -0.04(-0.15%) |
Oct 21, 2014 | 29.92 | 30.21 | 29.53 | 29.83 | 76,294,448 | -1.91(-6.03%) |
Oct 20, 2014 | 31.35 | 31.88 | 31.32 | 31.75 | 24,063,216 | +0.30(+0.96%) |
Oct 17, 2014 | 31.31 | 31.56 | 31.03 | 31.45 | 31,683,940 | +0.23(+0.75%) |
Oct 16, 2014 | 31.28 | 31.49 | 31.10 | 31.21 | 30,706,592 | -0.49(-1.55%) |
Oct 15, 2014 | 31.31 | 31.92 | 31.31 | 31.70 | 31,346,478 | -0.30(-0.94%) |
Oct 14, 2014 | 32.30 | 32.36 | 31.88 | 32.00 | 28,672,352 | -0.32(-0.98%) |
Oct 13, 2014 | 32.47 | 32.73 | 32.29 | 32.32 | 27,522,034 | -0.29(-0.90%) |
Oct 10, 2014 | 32.18 | 32.91 | 32.18 | 32.61 | 35,344,736 | +0.44(+1.37%) |
Oct 09, 2014 | 32.59 | 32.82 | 32.17 | 32.17 | 34,129,348 | -0.50(-1.53%) |
Oct 08, 2014 | 31.96 | 32.68 | 31.91 | 32.67 | 35,607,080 | +0.46(+1.43%) |
Oct 07, 2014 | 31.89 | 32.37 | 31.89 | 32.21 | 34,001,816 | +0.23(+0.73%) |
Oct 06, 2014 | 31.56 | 32.03 | 31.51 | 31.97 | 27,723,326 | +0.44(+1.40%) |
Oct 03, 2014 | 31.43 | 31.59 | 31.29 | 31.53 | 19,153,610 | +0.25(+0.80%) |
Oct 02, 2014 | 31.24 | 31.37 | 31.12 | 31.29 | 22,694,204 | -0.06(-0.19%) |
Oct 01, 2014 | 31.20 | 31.42 | 31.07 | 31.34 | 41,465,748 | +0.06(+0.19%) |
Sep 30, 2014 | 30.87 | 31.40 | 30.86 | 31.29 | 30,834,560 | +0.30(+0.97%) |
Sep 29, 2014 | 30.73 | 30.99 | 30.71 | 30.98 | 16,971,942 | +0.04(+0.12%) |
Sep 26, 2014 | 30.80 | 30.98 | 30.59 | 30.95 | 13,553,287 | +0.31(+1.01%) |
Sep 25, 2014 | 30.85 | 30.93 | 30.63 | 30.64 | 15,103,336 | -0.36(-1.16%) |
Sep 24, 2014 | 30.69 | 31.05 | 30.69 | 31.00 | 18,463,998 | +0.28(+0.91%) |
Sep 23, 2014 | 30.80 | 30.92 | 30.71 | 30.72 | 13,979,818 | -0.24(-0.78%) |
Sep 22, 2014 | 30.69 | 30.98 | 30.60 | 30.96 | 15,705,733 | +0.12(+0.40%) |
Sep 19, 2014 | 30.79 | 31.05 | 30.62 | 30.84 | 64,850,972 | +0.19(+0.62%) |
Sep 18, 2014 | 30.62 | 30.71 | 30.47 | 30.65 | 17,173,020 | +0.13(+0.43%) |
Sep 17, 2014 | 30.63 | 30.64 | 30.30 | 30.52 | 22,774,250 | -0.02(-0.07%) |
Sep 16, 2014 | 30.28 | 30.65 | 30.20 | 30.54 | 20,771,032 | +0.10(+0.34%) |
Sep 15, 2014 | 30.40 | 30.49 | 30.35 | 30.43 | 16,715,577 | +0.03(+0.10%) |
Sep 12, 2014 | 30.73 | 30.74 | 30.33 | 30.41 | 17,699,052 | -0.36(-1.17%) |
Sep 11, 2014 | 30.57 | 30.85 | 30.55 | 30.76 | 26,747,472 | +0.06(+0.20%) |
Sep 10, 2014 | 30.51 | 30.72 | 30.45 | 30.70 | 24,115,300 | +0.17(+0.55%) |
Sep 09, 2014 | 30.41 | 30.60 | 30.40 | 30.54 | 16,334,366 | +0.12(+0.38%) |
Sep 08, 2014 | 30.34 | 30.54 | 30.31 | 30.42 | 12,495,724 | -0.04(-0.14%) |
Sep 05, 2014 | 30.48 | 30.48 | 30.32 | 30.46 | 17,537,078 | -0.02(-0.07%) |
Sep 04, 2014 | 30.43 | 30.70 | 30.38 | 30.48 | 23,054,670 | +0.07(+0.22%) |
Sep 03, 2014 | 30.35 | 30.47 | 30.33 | 30.42 | 11,873,221 | +0.10(+0.34%) |
Sep 02, 2014 | 30.23 | 30.46 | 30.08 | 30.32 | 13,458,545 | -0.06(-0.19%) |
Aug 29, 2014 | 30.29 | 30.37 | 30.37 | 30.37 | 10,530,232 | +0.07(+0.22%) |
Aug 28, 2014 | 30.22 | 30.36 | 30.17 | 30.31 | 13,387,383 | +0.02(+0.07%) |
Aug 27, 2014 | 30.24 | 30.37 | 30.17 | 30.29 | 10,578,658 | +0.00(+0.00%) |
Aug 26, 2014 | 30.15 | 30.36 | 30.15 | 30.29 | 11,560,118 | +0.14(+0.46%) |
Aug 25, 2014 | 30.08 | 30.16 | 29.94 | 30.15 | 14,050,014 | +0.21(+0.71%) |
Aug 22, 2014 | 30.06 | 30.23 | 29.89 | 29.94 | 15,444,546 | -0.21(-0.70%) |
Aug 21, 2014 | 30.06 | 30.35 | 30.01 | 30.15 | 16,414,747 | +0.12(+0.39%) |
Aug 20, 2014 | 29.96 | 30.08 | 29.92 | 30.03 | 9,316,243 | -0.01(-0.02%) |
Aug 19, 2014 | 30.11 | 30.20 | 29.97 | 30.04 | 14,093,929 | -0.07(-0.22%) |
Aug 18, 2014 | 29.70 | 30.16 | 29.70 | 30.11 | 20,453,724 | +0.34(+1.15%) |
Aug 15, 2014 | 29.74 | 29.96 | 29.60 | 29.76 | 31,894,860 | +0.51(+1.74%) |
Aug 14, 2014 | 29.07 | 29.26 | 29.07 | 29.25 | 9,476,300 | +0.17(+0.60%) |
Aug 13, 2014 | 28.90 | 29.20 | 28.90 | 29.08 | 13,249,460 | +0.19(+0.66%) |
Aug 12, 2014 | 28.80 | 29.01 | 28.79 | 28.89 | 18,264,202 | +0.08(+0.28%) |
Aug 11, 2014 | 28.77 | 29.03 | 28.77 | 28.81 | 19,369,982 | +0.09(+0.30%) |
Aug 08, 2014 | 28.64 | 28.81 | 28.58 | 28.72 | 18,771,618 | +0.07(+0.25%) |
Aug 07, 2014 | 29.09 | 29.13 | 28.63 | 28.65 | 19,733,652 | -0.41(-1.43%) |
Aug 06, 2014 | 28.49 | 29.09 | 28.49 | 29.06 | 24,123,814 | +0.54(+1.89%) |
Aug 05, 2014 | 28.64 | 28.78 | 28.47 | 28.53 | 15,912,830 | -0.16(-0.56%) |
Aug 04, 2014 | 28.69 | 28.73 | 28.48 | 28.69 | 14,949,405 | +0.08(+0.28%) |