Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.92 | 32.16 | 31.76 | 32.08 | 6,891,585 | +0.57(+1.80%) |
Oct 30, 2014 | 31.33 | 32.02 | 31.22 | 31.52 | 3,043,900 | +0.01(+0.03%) |
Oct 29, 2014 | 31.16 | 31.60 | 30.89 | 31.51 | 7,433,444 | +0.34(+1.08%) |
Oct 28, 2014 | 30.46 | 31.18 | 30.43 | 31.17 | 3,200,401 | +0.82(+2.72%) |
Oct 27, 2014 | 29.92 | 30.36 | 30.16 | 30.35 | 1,236,189 | +0.19(+0.64%) |
Oct 24, 2014 | 30.11 | 30.32 | 30.00 | 30.16 | 1,823,505 | -0.01(-0.03%) |
Oct 23, 2014 | 30.24 | 30.51 | 30.12 | 30.16 | 4,180,931 | +0.23(+0.78%) |
Oct 22, 2014 | 30.32 | 30.46 | 29.92 | 29.93 | 4,547,273 | -0.24(-0.80%) |
Oct 21, 2014 | 29.81 | 30.26 | 29.64 | 30.17 | 5,125,548 | +0.74(+2.50%) |
Oct 20, 2014 | 29.35 | 29.58 | 29.28 | 29.43 | 2,392,464 | +0.06(+0.19%) |
Oct 17, 2014 | 29.73 | 29.73 | 29.19 | 29.38 | 5,196,828 | +0.04(+0.14%) |
Oct 16, 2014 | 28.18 | 29.43 | 28.18 | 29.34 | 7,292,811 | +0.48(+1.66%) |
Oct 15, 2014 | 29.66 | 29.26 | 28.28 | 28.86 | 18,830,732 | -0.80(-2.70%) |
Oct 14, 2014 | 29.51 | 30.03 | 29.45 | 29.66 | 7,237,245 | +0.25(+0.84%) |
Oct 13, 2014 | 29.31 | 29.79 | 29.21 | 29.41 | 6,165,650 | +0.11(+0.38%) |
Oct 10, 2014 | 29.33 | 29.80 | 29.29 | 29.30 | 7,149,697 | -0.18(-0.62%) |
Oct 09, 2014 | 30.20 | 30.20 | 29.47 | 29.48 | 5,407,120 | -0.74(-2.44%) |
Oct 08, 2014 | 29.63 | 30.27 | 29.60 | 30.22 | 7,152,307 | +0.56(+1.89%) |
Oct 07, 2014 | 30.02 | 30.19 | 29.65 | 29.66 | 6,866,940 | -0.50(-1.67%) |
Oct 06, 2014 | 30.56 | 30.58 | 30.13 | 30.16 | 3,227,744 | -0.26(-0.87%) |
Oct 03, 2014 | 30.48 | 30.68 | 30.40 | 30.43 | 3,879,388 | +0.22(+0.72%) |
Oct 02, 2014 | 29.95 | 30.36 | 29.77 | 30.21 | 4,977,901 | +0.26(+0.88%) |
Oct 01, 2014 | 30.19 | 30.44 | 29.88 | 29.95 | 7,181,282 | -0.36(-1.19%) |
Sep 30, 2014 | 30.48 | 30.58 | 30.28 | 30.31 | 2,532,851 | -0.18(-0.60%) |
Sep 29, 2014 | 30.36 | 30.60 | 30.25 | 30.49 | 3,536,752 | -0.10(-0.34%) |
Sep 26, 2014 | 30.55 | 30.66 | 30.40 | 30.60 | 2,927,674 | +0.10(+0.34%) |
Sep 25, 2014 | 30.85 | 30.87 | 30.40 | 30.49 | 4,908,675 | -0.46(-1.50%) |
Sep 24, 2014 | 30.88 | 31.00 | 30.71 | 30.96 | 4,642,679 | +0.07(+0.23%) |
Sep 23, 2014 | 31.22 | 31.36 | 30.88 | 30.88 | 5,646,172 | -0.41(-1.30%) |
Sep 22, 2014 | 31.60 | 31.76 | 31.27 | 31.29 | 4,444,059 | -0.46(-1.46%) |
Sep 19, 2014 | 32.16 | 32.36 | 31.72 | 31.76 | 7,108,693 | -0.30(-0.93%) |
Sep 18, 2014 | 31.62 | 32.23 | 31.62 | 32.06 | 7,733,040 | +0.56(+1.77%) |
Sep 17, 2014 | 31.40 | 31.81 | 31.26 | 31.50 | 5,206,318 | +0.11(+0.36%) |
Sep 16, 2014 | 31.51 | 31.74 | 31.27 | 31.39 | 4,511,023 | -0.19(-0.61%) |
Sep 15, 2014 | 31.82 | 31.82 | 31.52 | 31.58 | 3,682,253 | -0.31(-0.97%) |
Sep 12, 2014 | 31.85 | 32.07 | 31.64 | 31.89 | 10,258,156 | +0.14(+0.43%) |
Sep 11, 2014 | 31.35 | 31.80 | 31.31 | 31.75 | 3,740,997 | +0.26(+0.81%) |
Sep 10, 2014 | 31.12 | 31.58 | 31.08 | 31.50 | 3,176,611 | +0.41(+1.31%) |
Sep 09, 2014 | 31.32 | 31.38 | 31.00 | 31.09 | 2,687,977 | -0.32(-1.02%) |
Sep 08, 2014 | 31.20 | 31.42 | 31.15 | 31.41 | 3,225,799 | +0.14(+0.46%) |
Sep 05, 2014 | 31.13 | 31.29 | 30.94 | 31.27 | 3,116,383 | +0.03(+0.10%) |
Sep 04, 2014 | 31.46 | 31.64 | 31.18 | 31.23 | 4,750,136 | -0.05(-0.15%) |
Sep 03, 2014 | 31.59 | 31.62 | 31.23 | 31.28 | 4,210,486 | -0.09(-0.28%) |
Sep 02, 2014 | 31.25 | 31.51 | 31.15 | 31.37 | 2,251,462 | +0.32(+1.03%) |
Aug 29, 2014 | 30.96 | 31.05 | 31.05 | 31.05 | 1,332,525 | +0.17(+0.54%) |
Aug 28, 2014 | 31.05 | 31.07 | 30.78 | 30.88 | 3,030,841 | -0.25(-0.79%) |
Aug 27, 2014 | 31.35 | 31.42 | 31.11 | 31.13 | 1,491,881 | -0.20(-0.64%) |
Aug 26, 2014 | 31.11 | 31.38 | 31.01 | 31.33 | 3,428,973 | +0.22(+0.72%) |
Aug 25, 2014 | 31.24 | 31.30 | 31.01 | 31.11 | 3,099,968 | +0.04(+0.13%) |
Aug 22, 2014 | 30.99 | 31.21 | 30.86 | 31.07 | 3,018,604 | +0.07(+0.23%) |
Aug 21, 2014 | 30.67 | 31.11 | 30.41 | 31.00 | 3,038,768 | +0.37(+1.22%) |
Aug 20, 2014 | 30.68 | 30.71 | 30.45 | 30.62 | 2,729,806 | -0.06(-0.18%) |
Aug 19, 2014 | 30.73 | 30.80 | 30.60 | 30.68 | 1,611,097 | +0.02(+0.08%) |
Aug 18, 2014 | 30.37 | 30.71 | 30.37 | 30.65 | 1,446,599 | +0.51(+1.69%) |
Aug 15, 2014 | 30.47 | 30.56 | 29.94 | 30.14 | 5,065,581 | -0.17(-0.55%) |
Aug 14, 2014 | 30.40 | 30.56 | 30.31 | 30.31 | 3,635,165 | -0.07(-0.24%) |
Aug 13, 2014 | 30.22 | 30.49 | 30.22 | 30.38 | 1,779,125 | +0.23(+0.77%) |
Aug 12, 2014 | 30.17 | 30.37 | 30.00 | 30.15 | 2,113,059 | -0.10(-0.34%) |
Aug 11, 2014 | 30.37 | 30.47 | 30.11 | 30.25 | 2,638,749 | +0.10(+0.32%) |
Aug 08, 2014 | 30.10 | 30.17 | 29.94 | 30.16 | 3,127,506 | +0.18(+0.58%) |
Aug 07, 2014 | 30.37 | 30.41 | 29.87 | 29.98 | 3,414,312 | -0.27(-0.90%) |
Aug 06, 2014 | 29.83 | 30.39 | 29.83 | 30.25 | 4,779,235 | +0.17(+0.56%) |
Aug 05, 2014 | 29.99 | 30.33 | 29.94 | 30.09 | 4,525,330 | -0.04(-0.13%) |
Aug 04, 2014 | 30.25 | 30.39 | 29.84 | 30.13 | 4,256,348 | -0.06(-0.18%) |