Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.70 | 29.73 | 29.52 | 29.58 | 6,753,635 | +0.32(+1.11%) |
Oct 30, 2014 | 29.00 | 29.37 | 28.98 | 29.26 | 1,431,372 | -0.04(-0.15%) |
Oct 29, 2014 | 29.55 | 29.61 | 29.19 | 29.30 | 1,122,609 | -0.08(-0.28%) |
Oct 28, 2014 | 29.30 | 29.40 | 29.20 | 29.39 | 2,393,203 | +0.39(+1.34%) |
Oct 27, 2014 | 28.76 | 29.06 | 28.66 | 29.00 | 3,374,780 | +0.34(+1.18%) |
Oct 24, 2014 | 28.55 | 28.78 | 28.53 | 28.66 | 7,738,909 | -0.12(-0.43%) |
Oct 23, 2014 | 29.17 | 29.18 | 28.78 | 28.78 | 4,747,421 | -0.99(-3.31%) |
Oct 22, 2014 | 29.86 | 30.10 | 29.77 | 29.77 | 2,363,804 | -0.42(-1.39%) |
Oct 21, 2014 | 29.87 | 30.22 | 29.84 | 30.19 | 1,483,334 | +0.40(+1.33%) |
Oct 20, 2014 | 29.45 | 29.80 | 29.44 | 29.79 | 997,592 | +0.18(+0.60%) |
Oct 17, 2014 | 29.37 | 29.66 | 29.25 | 29.61 | 1,822,801 | +0.65(+2.23%) |
Oct 16, 2014 | 28.78 | 29.14 | 28.73 | 28.97 | 2,809,591 | -0.43(-1.48%) |
Oct 15, 2014 | 29.63 | 29.69 | 28.96 | 29.40 | 1,894,560 | -0.14(-0.47%) |
Oct 14, 2014 | 29.45 | 29.72 | 29.44 | 29.54 | 1,639,260 | +0.01(+0.05%) |
Oct 13, 2014 | 29.80 | 29.86 | 29.53 | 29.53 | 1,456,542 | -0.15(-0.52%) |
Oct 10, 2014 | 29.78 | 29.89 | 29.67 | 29.68 | 1,123,265 | -0.30(-1.01%) |
Oct 09, 2014 | 30.31 | 30.44 | 29.97 | 29.98 | 1,410,958 | -0.38(-1.26%) |
Oct 08, 2014 | 29.94 | 30.39 | 29.92 | 30.36 | 1,580,604 | +0.64(+2.15%) |
Oct 07, 2014 | 29.92 | 30.00 | 29.71 | 29.72 | 1,482,833 | -0.44(-1.46%) |
Oct 06, 2014 | 30.09 | 30.17 | 29.98 | 30.17 | 1,433,613 | +0.18(+0.61%) |
Oct 03, 2014 | 29.92 | 30.03 | 29.86 | 29.98 | 2,180,843 | -0.13(-0.44%) |
Oct 02, 2014 | 30.15 | 30.17 | 29.97 | 30.11 | 2,832,702 | -0.17(-0.56%) |
Oct 01, 2014 | 30.46 | 30.51 | 30.24 | 30.28 | 1,218,326 | -0.53(-1.72%) |
Sep 30, 2014 | 30.70 | 30.97 | 30.67 | 30.81 | 1,573,972 | +0.13(+0.43%) |
Sep 29, 2014 | 30.40 | 30.73 | 30.37 | 30.68 | 1,263,759 | -0.21(-0.67%) |
Sep 26, 2014 | 30.78 | 30.93 | 30.61 | 30.89 | 1,385,655 | +0.21(+0.70%) |
Sep 25, 2014 | 30.81 | 30.87 | 30.61 | 30.67 | 1,951,438 | -0.43(-1.39%) |
Sep 24, 2014 | 30.87 | 31.14 | 30.85 | 31.11 | 2,835,563 | +0.05(+0.17%) |
Sep 23, 2014 | 31.02 | 31.11 | 30.92 | 31.06 | 1,644,975 | -0.35(-1.12%) |
Sep 22, 2014 | 31.29 | 31.41 | 31.23 | 31.41 | 1,871,686 | +0.11(+0.35%) |
Sep 19, 2014 | 31.48 | 31.52 | 31.25 | 31.30 | 1,749,820 | -0.14(-0.44%) |
Sep 18, 2014 | 31.28 | 31.50 | 31.28 | 31.44 | 1,523,499 | +0.13(+0.42%) |
Sep 17, 2014 | 31.61 | 31.62 | 31.28 | 31.31 | 2,174,243 | -0.85(-2.63%) |
Sep 16, 2014 | 32.06 | 32.20 | 31.94 | 32.15 | 1,530,966 | -0.02(-0.07%) |
Sep 15, 2014 | 32.13 | 32.20 | 32.00 | 32.17 | 2,013,365 | +0.00(+0.00%) |
Sep 12, 2014 | 32.17 | 32.20 | 32.00 | 32.17 | 1,088,846 | +0.10(+0.32%) |
Sep 11, 2014 | 31.97 | 32.14 | 31.94 | 32.07 | 812,839 | -0.08(-0.25%) |
Sep 10, 2014 | 32.05 | 32.17 | 32.00 | 32.15 | 804,930 | +0.09(+0.28%) |
Sep 09, 2014 | 32.12 | 32.14 | 32.00 | 32.06 | 828,097 | -0.17(-0.52%) |
Sep 08, 2014 | 32.31 | 32.42 | 32.23 | 32.23 | 1,231,270 | -0.57(-1.75%) |
Sep 05, 2014 | 32.67 | 32.81 | 32.63 | 32.81 | 527,852 | +0.04(+0.11%) |
Sep 04, 2014 | 32.91 | 33.06 | 32.72 | 32.77 | 985,187 | +0.11(+0.34%) |
Sep 03, 2014 | 32.77 | 32.78 | 32.61 | 32.66 | 1,255,121 | +0.17(+0.52%) |
Sep 02, 2014 | 32.54 | 32.56 | 32.40 | 32.49 | 653,277 | +0.09(+0.27%) |
Aug 29, 2014 | 32.34 | 32.40 | 32.40 | 32.40 | 668,496 | +0.13(+0.41%) |
Aug 28, 2014 | 32.28 | 32.35 | 32.22 | 32.27 | 1,116,121 | +0.05(+0.16%) |
Aug 27, 2014 | 32.30 | 32.32 | 32.20 | 32.22 | 1,753,154 | -0.07(-0.20%) |
Aug 26, 2014 | 32.28 | 32.40 | 32.26 | 32.28 | 671,544 | +0.05(+0.16%) |
Aug 25, 2014 | 32.16 | 32.33 | 32.10 | 32.23 | 619,005 | +0.29(+0.90%) |
Aug 22, 2014 | 32.06 | 32.11 | 31.89 | 31.95 | 710,978 | -0.29(-0.89%) |
Aug 21, 2014 | 32.14 | 32.26 | 32.09 | 32.23 | 874,553 | +0.18(+0.55%) |
Aug 20, 2014 | 32.09 | 32.17 | 32.06 | 32.06 | 1,285,507 | -0.19(-0.59%) |
Aug 19, 2014 | 32.16 | 32.25 | 32.11 | 32.25 | 873,721 | +0.24(+0.74%) |
Aug 18, 2014 | 32.09 | 32.14 | 31.99 | 32.01 | 1,112,814 | +0.01(+0.05%) |
Aug 15, 2014 | 32.14 | 32.22 | 31.85 | 32.00 | 937,841 | +0.12(+0.39%) |
Aug 14, 2014 | 31.91 | 31.94 | 31.76 | 31.87 | 1,200,752 | +0.12(+0.37%) |
Aug 13, 2014 | 31.69 | 31.75 | 31.61 | 31.75 | 997,632 | +0.10(+0.30%) |
Aug 12, 2014 | 31.60 | 31.70 | 31.54 | 31.66 | 946,026 | +0.04(+0.14%) |
Aug 11, 2014 | 31.58 | 31.69 | 31.53 | 31.61 | 1,184,610 | +0.01(+0.05%) |
Aug 08, 2014 | 31.32 | 31.55 | 31.26 | 31.60 | 742,759 | -0.04(-0.12%) |
Aug 07, 2014 | 31.92 | 31.92 | 31.59 | 31.64 | 935,101 | +0.01(+0.02%) |
Aug 06, 2014 | 31.27 | 31.67 | 31.25 | 31.63 | 1,070,413 | +0.25(+0.81%) |
Aug 05, 2014 | 31.50 | 31.53 | 31.31 | 31.38 | 821,609 | +0.10(+0.33%) |
Aug 04, 2014 | 31.45 | 31.46 | 31.09 | 31.27 | 1,347,921 | -0.18(-0.58%) |