Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 29.26 | 30.37 | 28.81 | 30.29 | 9,685,183 | +1.10(+3.78%) |
Oct 30, 2014 | 29.29 | 29.40 | 28.99 | 29.18 | 5,538,580 | -0.23(-0.79%) |
Oct 29, 2014 | 29.57 | 29.83 | 29.14 | 29.42 | 5,602,173 | +0.09(+0.32%) |
Oct 28, 2014 | 28.53 | 29.36 | 28.40 | 29.32 | 8,854,339 | +1.09(+3.85%) |
Oct 27, 2014 | 29.01 | 29.52 | 28.23 | 28.24 | 9,700,639 | -1.28(-4.35%) |
Oct 24, 2014 | 29.63 | 29.71 | 29.20 | 29.52 | 4,329,083 | -0.20(-0.66%) |
Oct 23, 2014 | 29.48 | 30.03 | 29.45 | 29.72 | 7,675,249 | +0.60(+2.06%) |
Oct 22, 2014 | 29.92 | 30.09 | 29.11 | 29.12 | 8,411,677 | -0.73(-2.44%) |
Oct 21, 2014 | 29.56 | 29.94 | 29.36 | 29.84 | 6,638,261 | +0.53(+1.81%) |
Oct 20, 2014 | 28.92 | 29.48 | 28.77 | 29.31 | 6,015,158 | +0.28(+0.97%) |
Oct 17, 2014 | 29.05 | 29.51 | 28.80 | 29.03 | 11,276,249 | +0.37(+1.28%) |
Oct 16, 2014 | 27.85 | 28.99 | 27.33 | 28.66 | 14,939,215 | +0.66(+2.35%) |
Oct 15, 2014 | 27.33 | 28.05 | 26.82 | 28.00 | 12,362,889 | +0.15(+0.55%) |
Oct 14, 2014 | 28.32 | 28.72 | 27.72 | 27.85 | 10,635,194 | -0.32(-1.12%) |
Oct 13, 2014 | 29.33 | 29.60 | 28.16 | 28.17 | 9,512,352 | -1.12(-3.83%) |
Oct 10, 2014 | 29.73 | 29.94 | 29.12 | 29.29 | 8,667,993 | -0.41(-1.38%) |
Oct 09, 2014 | 30.72 | 30.81 | 29.66 | 29.70 | 7,538,950 | -1.24(-4.01%) |
Oct 08, 2014 | 30.64 | 30.96 | 30.04 | 30.94 | 6,903,314 | +0.27(+0.89%) |
Oct 07, 2014 | 31.16 | 31.34 | 30.66 | 30.66 | 5,217,634 | -0.68(-2.16%) |
Oct 06, 2014 | 31.44 | 31.62 | 31.13 | 31.34 | 6,397,434 | -0.02(-0.05%) |
Oct 03, 2014 | 31.62 | 31.66 | 31.07 | 31.36 | 5,125,510 | -0.21(-0.68%) |
Oct 02, 2014 | 31.52 | 31.73 | 30.76 | 31.57 | 6,236,911 | -0.20(-0.62%) |
Oct 01, 2014 | 32.16 | 32.55 | 31.62 | 31.77 | 6,993,959 | -0.39(-1.22%) |
Sep 30, 2014 | 32.95 | 33.02 | 31.92 | 32.16 | 7,108,528 | -0.86(-2.62%) |
Sep 29, 2014 | 32.57 | 33.12 | 32.44 | 33.03 | 4,602,902 | +0.05(+0.16%) |
Sep 26, 2014 | 32.59 | 33.17 | 32.46 | 32.98 | 3,924,138 | +0.35(+1.08%) |
Sep 25, 2014 | 33.13 | 33.13 | 32.62 | 32.62 | 4,560,275 | -0.48(-1.45%) |
Sep 24, 2014 | 32.80 | 33.31 | 32.41 | 33.10 | 5,101,139 | +0.24(+0.73%) |
Sep 23, 2014 | 33.08 | 33.28 | 32.79 | 32.86 | 4,721,163 | -0.26(-0.78%) |
Sep 22, 2014 | 33.45 | 33.53 | 32.88 | 33.12 | 5,039,064 | -0.44(-1.33%) |
Sep 19, 2014 | 33.78 | 34.08 | 33.49 | 33.57 | 8,091,368 | -0.08(-0.23%) |
Sep 18, 2014 | 34.58 | 34.65 | 33.64 | 33.64 | 9,065,804 | -0.86(-2.50%) |
Sep 17, 2014 | 34.49 | 34.78 | 34.33 | 34.51 | 5,681,898 | +0.18(+0.52%) |
Sep 16, 2014 | 34.10 | 34.63 | 34.04 | 34.33 | 6,447,367 | +0.25(+0.73%) |
Sep 15, 2014 | 33.80 | 34.24 | 33.58 | 34.08 | 3,769,826 | +0.21(+0.63%) |
Sep 12, 2014 | 34.11 | 34.23 | 33.77 | 33.87 | 4,568,569 | -0.38(-1.10%) |
Sep 11, 2014 | 33.91 | 34.37 | 33.75 | 34.24 | 5,240,575 | +0.00(+0.00%) |
Sep 10, 2014 | 34.13 | 34.29 | 33.67 | 34.24 | 7,391,280 | -0.03(-0.10%) |
Sep 09, 2014 | 34.56 | 34.73 | 34.07 | 34.28 | 5,816,333 | -0.13(-0.37%) |
Sep 08, 2014 | 34.86 | 34.86 | 34.11 | 34.40 | 5,891,844 | -0.60(-1.71%) |
Sep 05, 2014 | 34.75 | 35.01 | 34.49 | 35.00 | 4,582,902 | +0.33(+0.94%) |
Sep 04, 2014 | 35.27 | 35.52 | 34.50 | 34.68 | 9,630,581 | -0.64(-1.82%) |
Sep 03, 2014 | 35.37 | 35.87 | 35.31 | 35.32 | 7,960,572 | +0.22(+0.63%) |
Sep 02, 2014 | 35.68 | 35.72 | 34.83 | 35.10 | 6,300,483 | -0.57(-1.61%) |
Aug 29, 2014 | 34.99 | 35.67 | 35.67 | 35.67 | 8,236,367 | +0.67(+1.91%) |
Aug 28, 2014 | 34.82 | 35.05 | 34.73 | 35.00 | 5,198,084 | +0.02(+0.05%) |
Aug 27, 2014 | 34.81 | 35.05 | 34.66 | 34.99 | 5,371,335 | +0.19(+0.54%) |
Aug 26, 2014 | 34.63 | 34.94 | 34.63 | 34.80 | 5,845,370 | +0.26(+0.74%) |
Aug 25, 2014 | 34.29 | 34.58 | 34.16 | 34.54 | 3,687,737 | +0.32(+0.93%) |
Aug 22, 2014 | 34.21 | 34.34 | 33.97 | 34.22 | 4,892,326 | -0.25(-0.72%) |
Aug 21, 2014 | 34.22 | 34.47 | 34.04 | 34.47 | 4,997,227 | +0.32(+0.93%) |
Aug 20, 2014 | 33.92 | 34.17 | 33.77 | 34.16 | 4,446,675 | +0.16(+0.48%) |
Aug 19, 2014 | 33.40 | 34.01 | 33.31 | 33.99 | 6,143,655 | +0.68(+2.06%) |
Aug 18, 2014 | 33.37 | 33.45 | 33.05 | 33.31 | 5,502,120 | +0.10(+0.31%) |
Aug 15, 2014 | 33.27 | 33.39 | 33.08 | 33.21 | 12,198,491 | +0.02(+0.05%) |
Aug 14, 2014 | 33.48 | 33.55 | 33.16 | 33.19 | 8,178,766 | -0.13(-0.38%) |
Aug 13, 2014 | 33.31 | 33.53 | 33.21 | 33.32 | 4,536,503 | +0.09(+0.28%) |
Aug 12, 2014 | 33.24 | 33.47 | 33.02 | 33.22 | 6,531,818 | -0.06(-0.18%) |
Aug 11, 2014 | 33.38 | 33.60 | 33.20 | 33.28 | 4,664,298 | +0.03(+0.08%) |
Aug 08, 2014 | 32.47 | 33.22 | 32.36 | 33.26 | 8,180,275 | +0.84(+2.60%) |
Aug 07, 2014 | 32.69 | 32.98 | 32.25 | 32.41 | 8,593,799 | -0.71(-2.16%) |
Aug 06, 2014 | 32.74 | 33.61 | 32.64 | 33.13 | 8,516,572 | +0.40(+1.22%) |
Aug 05, 2014 | 33.75 | 34.08 | 32.50 | 32.73 | 8,104,237 | -0.65(-1.94%) |
Aug 04, 2014 | 32.99 | 33.53 | 32.70 | 33.38 | 6,646,415 | +0.52(+1.58%) |