Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.32 | 32.65 | 32.20 | 32.63 | 3,336,224 | +0.59(+1.84%) |
Oct 30, 2014 | 31.69 | 32.31 | 31.46 | 32.04 | 3,887,363 | +0.53(+1.69%) |
Oct 29, 2014 | 31.74 | 31.92 | 31.19 | 31.51 | 2,715,756 | -0.32(-1.02%) |
Oct 28, 2014 | 31.58 | 32.00 | 31.44 | 31.83 | 3,036,037 | +0.45(+1.44%) |
Oct 27, 2014 | 31.31 | 31.33 | 31.33 | 31.38 | 2,929,808 | +0.05(+0.15%) |
Oct 24, 2014 | 31.03 | 31.38 | 30.92 | 31.33 | 2,630,601 | +0.34(+1.10%) |
Oct 23, 2014 | 31.42 | 31.52 | 30.92 | 30.99 | 3,844,774 | -0.19(-0.60%) |
Oct 22, 2014 | 31.48 | 31.65 | 31.08 | 31.18 | 4,241,819 | -0.37(-1.18%) |
Oct 21, 2014 | 31.23 | 31.69 | 31.23 | 31.55 | 4,259,317 | +0.53(+1.72%) |
Oct 20, 2014 | 30.38 | 31.06 | 30.38 | 31.01 | 3,327,252 | +0.64(+2.10%) |
Oct 17, 2014 | 30.47 | 30.93 | 30.21 | 30.38 | 6,967,963 | +0.36(+1.19%) |
Oct 16, 2014 | 30.74 | 31.10 | 29.94 | 30.02 | 9,006,387 | -1.40(-4.45%) |
Oct 15, 2014 | 31.64 | 31.88 | 30.53 | 31.42 | 7,142,496 | -0.54(-1.70%) |
Oct 14, 2014 | 31.97 | 32.23 | 31.52 | 31.96 | 5,966,748 | +0.15(+0.46%) |
Oct 13, 2014 | 32.63 | 32.83 | 31.73 | 31.82 | 6,883,072 | -0.87(-2.67%) |
Oct 10, 2014 | 33.04 | 33.41 | 32.65 | 32.69 | 3,628,438 | -0.44(-1.32%) |
Oct 09, 2014 | 33.57 | 33.96 | 33.02 | 33.13 | 4,726,230 | -0.45(-1.35%) |
Oct 08, 2014 | 33.22 | 33.60 | 32.96 | 33.58 | 5,644,113 | +0.38(+1.14%) |
Oct 07, 2014 | 33.51 | 33.64 | 33.19 | 33.20 | 4,890,054 | -0.38(-1.13%) |
Oct 06, 2014 | 33.89 | 33.97 | 33.21 | 33.58 | 5,406,113 | -0.15(-0.43%) |
Oct 03, 2014 | 33.26 | 33.84 | 33.21 | 33.72 | 9,266,969 | +0.70(+2.13%) |
Oct 02, 2014 | 32.30 | 33.30 | 32.30 | 33.02 | 9,589,101 | +0.68(+2.10%) |
Oct 01, 2014 | 32.20 | 32.42 | 31.86 | 32.34 | 8,695,727 | +0.50(+1.57%) |
Sep 30, 2014 | 31.48 | 32.24 | 31.40 | 31.84 | 7,972,018 | +0.42(+1.34%) |
Sep 29, 2014 | 30.35 | 31.52 | 30.25 | 31.42 | 4,872,486 | +0.90(+2.94%) |
Sep 26, 2014 | 30.71 | 30.89 | 30.39 | 30.52 | 2,804,144 | -0.03(-0.11%) |
Sep 25, 2014 | 30.72 | 30.82 | 30.35 | 30.55 | 3,790,251 | -0.37(-1.20%) |
Sep 24, 2014 | 30.15 | 31.06 | 30.05 | 30.93 | 5,162,990 | +0.82(+2.71%) |
Sep 23, 2014 | 30.49 | 30.83 | 30.04 | 30.11 | 5,818,166 | -0.52(-1.69%) |
Sep 22, 2014 | 31.09 | 31.09 | 30.51 | 30.63 | 3,619,877 | -0.52(-1.66%) |
Sep 19, 2014 | 31.51 | 31.55 | 31.14 | 31.14 | 4,755,034 | -0.22(-0.70%) |
Sep 18, 2014 | 31.26 | 31.43 | 31.00 | 31.36 | 3,650,912 | +0.28(+0.91%) |
Sep 17, 2014 | 31.61 | 31.61 | 30.88 | 31.08 | 5,140,741 | -0.53(-1.66%) |
Sep 16, 2014 | 30.99 | 31.66 | 30.88 | 31.61 | 3,314,296 | +0.63(+2.04%) |
Sep 15, 2014 | 30.93 | 31.06 | 30.74 | 30.97 | 4,517,153 | +0.03(+0.10%) |
Sep 12, 2014 | 31.44 | 31.45 | 30.83 | 30.94 | 5,121,728 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.48 | 31.09 | 31.39 | 3,703,286 | -0.01(-0.03%) |
Sep 10, 2014 | 31.11 | 31.46 | 30.98 | 31.39 | 4,828,188 | +0.48(+1.54%) |
Sep 09, 2014 | 30.91 | 30.95 | 30.76 | 30.92 | 3,590,503 | -0.07(-0.23%) |
Sep 08, 2014 | 30.63 | 31.19 | 30.57 | 30.99 | 4,294,561 | +0.35(+1.14%) |
Sep 05, 2014 | 30.25 | 30.66 | 30.10 | 30.64 | 2,888,976 | +0.40(+1.34%) |
Sep 04, 2014 | 30.55 | 30.80 | 30.17 | 30.24 | 4,117,637 | -0.32(-1.06%) |
Sep 03, 2014 | 31.03 | 31.05 | 30.51 | 30.56 | 4,719,125 | -0.47(-1.51%) |
Sep 02, 2014 | 30.84 | 31.04 | 30.73 | 31.03 | 3,862,854 | +0.25(+0.81%) |
Aug 29, 2014 | 30.76 | 30.78 | 30.78 | 30.78 | 3,859,995 | +0.02(+0.05%) |
Aug 28, 2014 | 30.49 | 30.89 | 30.31 | 30.76 | 6,276,486 | +0.27(+0.87%) |
Aug 27, 2014 | 30.13 | 30.65 | 29.83 | 30.50 | 6,154,479 | +0.46(+1.52%) |
Aug 26, 2014 | 30.31 | 30.31 | 29.70 | 30.04 | 4,502,773 | -0.19(-0.64%) |
Aug 25, 2014 | 30.12 | 30.23 | 29.98 | 30.23 | 2,657,364 | +0.36(+1.19%) |
Aug 22, 2014 | 30.34 | 30.38 | 29.73 | 29.88 | 3,302,803 | -0.35(-1.15%) |
Aug 21, 2014 | 30.52 | 30.52 | 30.19 | 30.23 | 3,266,650 | +0.02(+0.08%) |
Aug 20, 2014 | 30.45 | 30.45 | 30.07 | 30.20 | 3,359,666 | -0.11(-0.37%) |
Aug 19, 2014 | 30.21 | 30.56 | 30.19 | 30.31 | 4,811,457 | +0.19(+0.64%) |
Aug 18, 2014 | 30.40 | 30.40 | 30.04 | 30.12 | 2,915,936 | -0.06(-0.19%) |
Aug 15, 2014 | 30.37 | 30.51 | 30.03 | 30.18 | 3,506,656 | -0.16(-0.53%) |
Aug 14, 2014 | 30.47 | 30.51 | 30.23 | 30.34 | 3,026,358 | -0.06(-0.19%) |
Aug 13, 2014 | 30.23 | 30.43 | 30.20 | 30.40 | 4,309,225 | +0.23(+0.78%) |
Aug 12, 2014 | 30.10 | 30.20 | 29.96 | 30.16 | 4,107,651 | +0.05(+0.16%) |
Aug 11, 2014 | 29.88 | 30.22 | 29.78 | 30.11 | 4,635,273 | +0.36(+1.19%) |
Aug 08, 2014 | 29.75 | 29.78 | 29.31 | 29.76 | 6,011,901 | +0.39(+1.32%) |
Aug 07, 2014 | 30.02 | 30.10 | 29.15 | 29.37 | 6,175,785 | -0.60(-1.99%) |
Aug 06, 2014 | 29.47 | 30.02 | 29.43 | 29.97 | 6,774,739 | +0.31(+1.06%) |
Aug 05, 2014 | 30.03 | 30.15 | 29.61 | 29.65 | 7,575,655 | -0.40(-1.34%) |
Aug 04, 2014 | 30.02 | 30.24 | 29.87 | 30.06 | 7,591,025 | +0.15(+0.51%) |