Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.32 | 33.37 | 32.98 | 33.25 | 22,015,016 | +0.01(+0.02%) |
Oct 30, 2014 | 32.56 | 33.27 | 32.55 | 33.24 | 46,311,492 | +0.72(+2.20%) |
Oct 29, 2014 | 32.74 | 32.86 | 32.20 | 32.53 | 20,932,756 | -0.19(-0.58%) |
Oct 28, 2014 | 32.53 | 32.73 | 32.33 | 32.72 | 14,733,247 | +0.23(+0.70%) |
Oct 27, 2014 | 32.56 | 32.56 | 32.41 | 32.49 | 11,367,395 | -0.07(-0.22%) |
Oct 24, 2014 | 32.30 | 32.66 | 32.26 | 32.56 | 14,527,927 | +0.31(+0.97%) |
Oct 23, 2014 | 32.28 | 32.45 | 32.13 | 32.25 | 12,939,908 | +0.06(+0.18%) |
Oct 22, 2014 | 31.96 | 32.44 | 31.95 | 32.19 | 19,074,142 | +0.20(+0.62%) |
Oct 21, 2014 | 31.96 | 32.04 | 31.78 | 31.99 | 13,794,910 | +0.11(+0.34%) |
Oct 20, 2014 | 31.54 | 31.91 | 31.42 | 31.88 | 14,323,280 | +0.44(+1.40%) |
Oct 17, 2014 | 31.40 | 31.50 | 30.99 | 31.45 | 21,353,886 | +0.18(+0.58%) |
Oct 16, 2014 | 30.93 | 31.33 | 30.73 | 31.26 | 28,546,602 | +0.03(+0.09%) |
Oct 15, 2014 | 31.65 | 31.88 | 30.64 | 31.23 | 31,254,386 | -0.42(-1.32%) |
Oct 14, 2014 | 31.47 | 32.02 | 31.36 | 31.65 | 30,095,820 | +0.29(+0.91%) |
Oct 13, 2014 | 31.46 | 31.80 | 31.35 | 31.36 | 23,402,130 | -0.03(-0.09%) |
Oct 10, 2014 | 31.32 | 31.69 | 31.32 | 31.39 | 24,990,034 | +0.15(+0.47%) |
Oct 09, 2014 | 31.80 | 31.91 | 31.22 | 31.25 | 21,570,570 | -0.52(-1.63%) |
Oct 08, 2014 | 31.12 | 31.80 | 31.06 | 31.77 | 24,035,288 | +0.70(+2.26%) |
Oct 07, 2014 | 31.12 | 31.41 | 30.99 | 31.06 | 16,718,270 | -0.04(-0.14%) |
Oct 06, 2014 | 31.15 | 31.28 | 30.97 | 31.11 | 7,551,314 | +0.00(+0.00%) |
Oct 03, 2014 | 30.91 | 31.16 | 30.72 | 31.11 | 12,548,073 | +0.20(+0.64%) |
Oct 02, 2014 | 30.93 | 31.15 | 30.86 | 30.91 | 18,112,070 | -0.04(-0.14%) |
Oct 01, 2014 | 30.91 | 31.25 | 30.80 | 30.96 | 24,116,186 | +0.18(+0.57%) |
Sep 30, 2014 | 30.77 | 31.11 | 30.68 | 30.78 | 15,876,785 | +0.04(+0.14%) |
Sep 29, 2014 | 30.47 | 30.76 | 30.37 | 30.74 | 7,623,735 | +0.20(+0.65%) |
Sep 26, 2014 | 30.47 | 30.66 | 30.27 | 30.54 | 9,311,985 | +0.04(+0.14%) |
Sep 25, 2014 | 30.69 | 30.79 | 30.49 | 30.49 | 13,189,492 | -0.18(-0.60%) |
Sep 24, 2014 | 30.79 | 30.84 | 30.57 | 30.68 | 11,414,012 | -0.11(-0.36%) |
Sep 23, 2014 | 30.87 | 30.91 | 30.70 | 30.79 | 13,411,892 | -0.09(-0.28%) |
Sep 22, 2014 | 31.03 | 31.06 | 30.81 | 30.87 | 16,834,484 | -0.23(-0.75%) |
Sep 19, 2014 | 30.96 | 31.14 | 30.87 | 31.11 | 13,206,095 | +0.28(+0.90%) |
Sep 18, 2014 | 31.08 | 31.16 | 30.72 | 30.83 | 17,244,204 | -0.22(-0.72%) |
Sep 17, 2014 | 31.18 | 31.27 | 30.90 | 31.06 | 21,446,860 | -0.06(-0.19%) |
Sep 16, 2014 | 30.73 | 31.19 | 30.73 | 31.11 | 16,871,980 | +0.39(+1.27%) |
Sep 15, 2014 | 30.76 | 30.87 | 30.63 | 30.72 | 14,940,745 | +0.09(+0.31%) |
Sep 12, 2014 | 31.01 | 31.06 | 30.56 | 30.63 | 24,067,256 | -0.56(-1.79%) |
Sep 11, 2014 | 30.95 | 31.23 | 30.87 | 31.19 | 12,915,625 | +0.26(+0.84%) |
Sep 10, 2014 | 31.00 | 31.10 | 30.82 | 30.92 | 14,543,734 | -0.14(-0.44%) |
Sep 09, 2014 | 31.34 | 31.35 | 31.01 | 31.06 | 18,510,072 | -0.36(-1.15%) |
Sep 08, 2014 | 31.64 | 31.64 | 31.28 | 31.42 | 9,366,639 | -0.19(-0.60%) |
Sep 05, 2014 | 31.33 | 31.63 | 31.24 | 31.61 | 12,493,012 | +0.39(+1.25%) |
Sep 04, 2014 | 31.13 | 31.31 | 31.06 | 31.22 | 12,744,893 | -0.01(-0.05%) |
Sep 03, 2014 | 31.09 | 31.35 | 31.09 | 31.24 | 11,682,764 | +0.15(+0.49%) |
Sep 02, 2014 | 31.32 | 31.41 | 30.90 | 31.08 | 17,636,174 | -0.28(-0.90%) |
Aug 29, 2014 | 31.14 | 31.37 | 31.37 | 31.37 | 8,080,816 | +0.20(+0.65%) |
Aug 28, 2014 | 30.90 | 31.16 | 30.82 | 31.16 | 14,228,783 | +0.22(+0.73%) |
Aug 27, 2014 | 30.71 | 30.95 | 30.63 | 30.94 | 7,233,212 | +0.33(+1.09%) |
Aug 26, 2014 | 30.99 | 31.08 | 30.61 | 30.61 | 9,016,820 | -0.37(-1.19%) |
Aug 25, 2014 | 30.83 | 31.05 | 30.82 | 30.98 | 9,491,148 | +0.21(+0.68%) |
Aug 22, 2014 | 30.98 | 30.98 | 30.59 | 30.77 | 9,506,683 | -0.09(-0.31%) |
Aug 21, 2014 | 30.79 | 31.02 | 30.77 | 30.86 | 11,796,030 | +0.07(+0.24%) |
Aug 20, 2014 | 30.71 | 30.82 | 30.60 | 30.79 | 7,708,958 | +0.07(+0.21%) |
Aug 19, 2014 | 30.37 | 30.73 | 30.37 | 30.72 | 10,650,352 | +0.38(+1.27%) |
Aug 18, 2014 | 30.44 | 30.58 | 30.29 | 30.34 | 11,301,724 | -0.08(-0.26%) |
Aug 15, 2014 | 30.32 | 30.60 | 30.25 | 30.42 | 13,403,228 | +0.12(+0.38%) |
Aug 14, 2014 | 30.00 | 30.32 | 30.00 | 30.30 | 8,304,632 | +0.26(+0.87%) |
Aug 13, 2014 | 29.94 | 30.11 | 29.84 | 30.04 | 9,373,369 | +0.14(+0.46%) |
Aug 12, 2014 | 29.92 | 30.05 | 29.84 | 29.90 | 9,493,121 | -0.02(-0.07%) |
Aug 11, 2014 | 30.08 | 30.16 | 29.88 | 29.92 | 11,825,773 | -0.11(-0.36%) |
Aug 08, 2014 | 29.56 | 29.97 | 29.55 | 30.03 | 27,610,052 | +0.59(+1.99%) |
Aug 07, 2014 | 29.24 | 29.56 | 29.24 | 29.45 | 17,369,264 | +0.33(+1.15%) |
Aug 06, 2014 | 29.37 | 29.40 | 29.04 | 29.11 | 68,840,120 | -0.38(-1.28%) |
Aug 05, 2014 | 29.86 | 29.87 | 29.36 | 29.49 | 20,362,784 | -0.36(-1.20%) |
Aug 04, 2014 | 30.00 | 30.05 | 29.34 | 29.85 | 41,645,896 | -0.16(-0.54%) |