Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.30 | 39.13 | 37.99 | 38.70 | 18,673,520 | +1.66(+4.48%) |
Oct 30, 2014 | 37.52 | 37.66 | 36.53 | 37.04 | 14,737,533 | -0.62(-1.66%) |
Oct 29, 2014 | 37.51 | 37.71 | 37.40 | 37.66 | 10,475,965 | +0.13(+0.35%) |
Oct 28, 2014 | 37.22 | 37.53 | 37.02 | 37.53 | 8,178,258 | +0.43(+1.15%) |
Oct 27, 2014 | 36.87 | 37.19 | 36.81 | 37.11 | 9,790,574 | +0.29(+0.80%) |
Oct 24, 2014 | 36.47 | 36.86 | 36.19 | 36.81 | 7,245,599 | +0.44(+1.21%) |
Oct 23, 2014 | 36.51 | 36.70 | 36.25 | 36.37 | 9,053,465 | +0.29(+0.81%) |
Oct 22, 2014 | 36.69 | 36.90 | 36.05 | 36.08 | 15,068,325 | -0.12(-0.32%) |
Oct 21, 2014 | 35.24 | 36.25 | 34.88 | 36.19 | 19,431,398 | +1.83(+5.31%) |
Oct 20, 2014 | 33.65 | 34.44 | 33.42 | 34.37 | 12,274,503 | +0.57(+1.69%) |
Oct 17, 2014 | 34.01 | 34.53 | 33.72 | 33.79 | 16,789,370 | +0.06(+0.18%) |
Oct 16, 2014 | 32.53 | 33.97 | 32.53 | 33.73 | 14,669,859 | +0.64(+1.94%) |
Oct 15, 2014 | 32.30 | 33.38 | 32.27 | 33.09 | 18,858,088 | +0.35(+1.06%) |
Oct 14, 2014 | 32.97 | 33.31 | 32.59 | 32.74 | 12,092,163 | +0.29(+0.91%) |
Oct 13, 2014 | 32.94 | 33.39 | 32.09 | 32.45 | 19,637,412 | -0.63(-1.90%) |
Oct 10, 2014 | 34.28 | 34.28 | 32.17 | 33.07 | 42,941,820 | -2.54(-7.13%) |
Oct 09, 2014 | 36.15 | 36.40 | 35.58 | 35.61 | 11,491,447 | -0.71(-1.96%) |
Oct 08, 2014 | 35.73 | 36.46 | 35.36 | 36.32 | 10,385,014 | +0.72(+2.02%) |
Oct 07, 2014 | 35.88 | 36.00 | 35.52 | 35.60 | 10,466,968 | -0.48(-1.32%) |
Oct 06, 2014 | 36.35 | 36.56 | 35.84 | 36.08 | 6,116,958 | -0.15(-0.42%) |
Oct 03, 2014 | 36.37 | 36.68 | 36.08 | 36.23 | 7,611,357 | -0.02(-0.04%) |
Oct 02, 2014 | 36.19 | 36.42 | 35.70 | 36.25 | 7,257,403 | -0.03(-0.09%) |
Oct 01, 2014 | 36.77 | 36.93 | 36.23 | 36.28 | 10,150,123 | -0.63(-1.70%) |
Sep 30, 2014 | 37.30 | 37.55 | 36.79 | 36.90 | 8,311,457 | -0.44(-1.18%) |
Sep 29, 2014 | 37.15 | 37.50 | 37.07 | 37.35 | 4,084,563 | -0.05(-0.14%) |
Sep 26, 2014 | 37.28 | 37.50 | 37.18 | 37.40 | 4,654,353 | +0.15(+0.39%) |
Sep 25, 2014 | 37.72 | 37.79 | 37.19 | 37.25 | 6,845,480 | -0.52(-1.37%) |
Sep 24, 2014 | 37.66 | 37.88 | 37.58 | 37.77 | 6,623,544 | +0.12(+0.32%) |
Sep 23, 2014 | 37.39 | 37.89 | 37.39 | 37.65 | 7,297,221 | -0.00(-0.01%) |
Sep 22, 2014 | 37.68 | 37.72 | 37.35 | 37.66 | 7,438,829 | -0.07(-0.18%) |
Sep 19, 2014 | 37.92 | 38.20 | 37.65 | 37.72 | 16,231,483 | -0.18(-0.47%) |
Sep 18, 2014 | 37.51 | 37.95 | 37.41 | 37.90 | 4,882,801 | +0.47(+1.26%) |
Sep 17, 2014 | 37.12 | 37.63 | 37.07 | 37.43 | 4,981,268 | +0.35(+0.94%) |
Sep 16, 2014 | 36.64 | 37.21 | 36.45 | 37.08 | 7,106,849 | +0.26(+0.69%) |
Sep 15, 2014 | 36.46 | 37.06 | 36.46 | 36.83 | 4,185,276 | -0.19(-0.50%) |
Sep 12, 2014 | 37.09 | 37.28 | 36.73 | 37.01 | 6,252,343 | -0.25(-0.66%) |
Sep 11, 2014 | 36.99 | 37.31 | 36.91 | 37.26 | 4,091,128 | +0.12(+0.33%) |
Sep 10, 2014 | 37.47 | 37.47 | 37.01 | 37.14 | 7,112,173 | -0.22(-0.60%) |
Sep 09, 2014 | 37.45 | 37.55 | 37.30 | 37.36 | 4,075,445 | -0.16(-0.43%) |
Sep 08, 2014 | 37.45 | 37.74 | 37.39 | 37.52 | 5,137,199 | -0.07(-0.19%) |
Sep 05, 2014 | 37.38 | 37.60 | 37.31 | 37.59 | 4,714,881 | +0.26(+0.68%) |
Sep 04, 2014 | 37.53 | 37.58 | 37.27 | 37.34 | 4,497,294 | -0.08(-0.21%) |
Sep 03, 2014 | 37.38 | 37.43 | 37.07 | 37.42 | 5,019,533 | +0.34(+0.93%) |
Sep 02, 2014 | 37.48 | 37.48 | 36.87 | 37.07 | 4,291,981 | -0.21(-0.57%) |
Aug 29, 2014 | 37.38 | 37.28 | 37.28 | 37.28 | 4,436,324 | +0.12(+0.33%) |
Aug 28, 2014 | 36.84 | 37.27 | 36.75 | 37.16 | 4,429,002 | +0.19(+0.50%) |
Aug 27, 2014 | 36.85 | 37.02 | 36.55 | 36.97 | 6,391,320 | +0.22(+0.61%) |
Aug 26, 2014 | 36.73 | 36.87 | 36.61 | 36.75 | 5,893,209 | +0.09(+0.25%) |
Aug 25, 2014 | 37.43 | 37.53 | 36.57 | 36.66 | 6,444,360 | -0.50(-1.35%) |
Aug 22, 2014 | 37.35 | 37.42 | 37.11 | 37.16 | 4,131,220 | -0.12(-0.31%) |
Aug 21, 2014 | 37.10 | 37.32 | 36.99 | 37.28 | 4,779,579 | +0.22(+0.61%) |
Aug 20, 2014 | 36.90 | 37.11 | 36.89 | 37.05 | 6,805,603 | +0.15(+0.40%) |
Aug 19, 2014 | 36.84 | 37.08 | 36.73 | 36.90 | 3,995,978 | +0.10(+0.27%) |
Aug 18, 2014 | 36.80 | 36.94 | 36.65 | 36.80 | 4,918,726 | +0.00(+0.00%) |
Aug 15, 2014 | 36.89 | 36.94 | 36.37 | 36.80 | 7,565,003 | +0.23(+0.63%) |
Aug 14, 2014 | 36.51 | 36.62 | 36.38 | 36.57 | 3,296,129 | +0.14(+0.38%) |
Aug 13, 2014 | 36.53 | 36.53 | 36.24 | 36.43 | 7,052,931 | +0.32(+0.89%) |
Aug 12, 2014 | 35.79 | 36.17 | 35.79 | 36.11 | 4,895,309 | +0.13(+0.35%) |
Aug 11, 2014 | 35.75 | 36.23 | 35.75 | 35.98 | 4,385,067 | +0.13(+0.37%) |
Aug 08, 2014 | 35.52 | 35.81 | 35.48 | 35.85 | 6,451,377 | +0.51(+1.45%) |
Aug 07, 2014 | 35.94 | 35.98 | 35.29 | 35.34 | 8,644,453 | -0.39(-1.08%) |
Aug 06, 2014 | 35.50 | 35.94 | 35.43 | 35.73 | 6,384,935 | +0.14(+0.39%) |
Aug 05, 2014 | 35.95 | 35.95 | 35.53 | 35.59 | 10,099,084 | -0.31(-0.86%) |
Aug 04, 2014 | 35.75 | 35.99 | 35.64 | 35.90 | 6,836,894 | +0.12(+0.32%) |