Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.89 | 27.90 | 27.66 | 27.88 | 40,769,368 | +0.44(+1.59%) |
Oct 30, 2014 | 27.37 | 27.56 | 27.10 | 27.44 | 29,110,344 | +0.05(+0.18%) |
Oct 29, 2014 | 27.42 | 27.57 | 27.27 | 27.39 | 35,426,136 | +0.02(+0.08%) |
Oct 28, 2014 | 27.08 | 27.37 | 27.01 | 27.37 | 25,478,100 | +0.41(+1.50%) |
Oct 27, 2014 | 26.78 | 26.92 | 26.92 | 26.96 | 23,744,934 | +0.05(+0.18%) |
Oct 24, 2014 | 27.14 | 27.17 | 26.72 | 26.92 | 39,549,224 | -0.21(-0.77%) |
Oct 23, 2014 | 26.89 | 27.29 | 26.72 | 27.12 | 47,031,012 | +0.56(+2.12%) |
Oct 22, 2014 | 26.42 | 26.92 | 26.37 | 26.56 | 58,491,992 | +0.31(+1.17%) |
Oct 21, 2014 | 26.19 | 26.27 | 25.88 | 26.25 | 46,767,148 | +0.28(+1.09%) |
Oct 20, 2014 | 25.40 | 26.02 | 25.36 | 25.97 | 52,246,472 | +0.48(+1.89%) |
Oct 17, 2014 | 26.29 | 26.48 | 25.36 | 25.49 | 110,917,168 | -0.67(-2.54%) |
Oct 16, 2014 | 25.88 | 26.40 | 25.68 | 26.15 | 73,955,888 | -0.28(-1.04%) |
Oct 15, 2014 | 26.48 | 26.57 | 25.84 | 26.43 | 74,404,240 | -0.39(-1.47%) |
Oct 14, 2014 | 26.87 | 27.28 | 26.59 | 26.82 | 44,465,948 | +0.24(+0.89%) |
Oct 13, 2014 | 27.17 | 27.40 | 26.58 | 26.59 | 51,666,444 | -0.56(-2.07%) |
Oct 10, 2014 | 27.81 | 28.18 | 27.13 | 27.15 | 61,741,728 | -0.82(-2.92%) |
Oct 09, 2014 | 28.48 | 28.50 | 27.88 | 27.97 | 50,522,512 | -0.58(-2.03%) |
Oct 08, 2014 | 28.20 | 28.62 | 27.80 | 28.55 | 39,862,904 | +0.44(+1.55%) |
Oct 07, 2014 | 28.64 | 28.68 | 28.11 | 28.11 | 38,232,040 | -0.68(-2.36%) |
Oct 06, 2014 | 28.86 | 28.97 | 28.64 | 28.79 | 24,292,914 | +0.10(+0.36%) |
Oct 03, 2014 | 28.57 | 28.78 | 28.55 | 28.69 | 22,835,242 | +0.26(+0.91%) |
Oct 02, 2014 | 28.29 | 28.52 | 28.09 | 28.43 | 23,569,874 | +0.09(+0.32%) |
Oct 01, 2014 | 28.72 | 28.80 | 28.27 | 28.34 | 28,965,528 | -0.45(-1.57%) |
Sep 30, 2014 | 28.77 | 28.91 | 28.56 | 28.79 | 32,457,608 | +0.05(+0.17%) |
Sep 29, 2014 | 28.51 | 28.83 | 28.48 | 28.74 | 25,694,372 | -0.04(-0.13%) |
Sep 26, 2014 | 28.72 | 28.88 | 28.65 | 28.78 | 28,875,200 | +0.10(+0.35%) |
Sep 25, 2014 | 29.30 | 29.32 | 28.63 | 28.67 | 38,604,980 | -0.64(-2.20%) |
Sep 24, 2014 | 28.99 | 29.40 | 28.95 | 29.32 | 34,585,436 | +0.34(+1.18%) |
Sep 23, 2014 | 29.26 | 29.26 | 28.97 | 28.98 | 29,428,476 | -0.31(-1.06%) |
Sep 22, 2014 | 29.61 | 29.62 | 29.09 | 29.29 | 33,794,952 | -0.43(-1.46%) |
Sep 19, 2014 | 29.49 | 29.67 | 29.39 | 29.72 | 74,745,552 | +0.34(+1.16%) |
Sep 18, 2014 | 29.27 | 29.40 | 29.17 | 29.38 | 28,909,314 | +0.22(+0.77%) |
Sep 17, 2014 | 28.92 | 29.30 | 28.86 | 29.16 | 33,903,848 | +0.24(+0.83%) |
Sep 16, 2014 | 28.56 | 29.00 | 28.56 | 28.92 | 29,647,294 | +0.34(+1.20%) |
Sep 15, 2014 | 28.57 | 28.67 | 28.33 | 28.58 | 32,012,110 | -0.13(-0.44%) |
Sep 12, 2014 | 28.97 | 29.00 | 28.64 | 28.70 | 32,041,268 | -0.29(-0.99%) |
Sep 11, 2014 | 28.94 | 29.01 | 28.73 | 28.99 | 24,419,862 | -0.09(-0.30%) |
Sep 10, 2014 | 29.00 | 29.10 | 28.77 | 29.08 | 19,549,306 | +0.10(+0.36%) |
Sep 09, 2014 | 29.36 | 29.36 | 28.92 | 28.97 | 25,804,974 | -0.43(-1.48%) |
Sep 08, 2014 | 29.25 | 29.51 | 29.23 | 29.41 | 28,660,392 | +0.18(+0.62%) |
Sep 05, 2014 | 29.12 | 29.24 | 29.02 | 29.22 | 32,679,016 | +0.20(+0.70%) |
Sep 04, 2014 | 28.92 | 29.22 | 28.92 | 29.02 | 29,276,980 | +0.20(+0.70%) |
Sep 03, 2014 | 28.92 | 29.07 | 28.67 | 28.82 | 24,357,972 | +0.03(+0.11%) |
Sep 02, 2014 | 28.51 | 28.79 | 28.48 | 28.79 | 31,621,880 | +0.29(+1.00%) |
Aug 29, 2014 | 28.49 | 28.50 | 28.50 | 28.50 | 21,733,506 | +0.12(+0.42%) |
Aug 28, 2014 | 28.40 | 28.58 | 28.30 | 28.38 | 25,988,116 | -0.09(-0.32%) |
Aug 27, 2014 | 28.78 | 28.85 | 28.43 | 28.47 | 34,089,576 | -0.34(-1.19%) |
Aug 26, 2014 | 28.98 | 29.01 | 28.75 | 28.81 | 32,796,998 | -0.12(-0.40%) |
Aug 25, 2014 | 29.16 | 29.17 | 28.87 | 28.93 | 27,246,000 | -0.12(-0.40%) |
Aug 22, 2014 | 29.10 | 29.18 | 28.95 | 29.05 | 15,833,031 | -0.04(-0.14%) |
Aug 21, 2014 | 29.11 | 29.14 | 28.98 | 29.09 | 18,306,202 | -0.06(-0.19%) |
Aug 20, 2014 | 29.21 | 29.25 | 29.05 | 29.14 | 20,734,932 | -0.12(-0.40%) |
Aug 19, 2014 | 29.17 | 29.29 | 29.12 | 29.26 | 19,639,472 | +0.23(+0.81%) |
Aug 18, 2014 | 28.73 | 29.15 | 28.72 | 29.03 | 25,719,520 | +0.43(+1.51%) |
Aug 15, 2014 | 28.81 | 28.89 | 28.45 | 28.60 | 30,424,422 | -0.06(-0.20%) |
Aug 14, 2014 | 28.73 | 28.82 | 28.47 | 28.65 | 19,712,492 | -0.01(-0.02%) |
Aug 13, 2014 | 28.29 | 28.67 | 28.21 | 28.66 | 28,835,632 | +0.60(+2.14%) |
Aug 12, 2014 | 28.15 | 28.22 | 27.97 | 28.06 | 30,839,598 | -0.26(-0.91%) |
Aug 11, 2014 | 28.42 | 28.45 | 28.22 | 28.32 | 24,381,978 | -0.04(-0.16%) |
Aug 08, 2014 | 28.10 | 28.43 | 27.94 | 28.36 | 29,931,774 | +0.27(+0.96%) |
Aug 07, 2014 | 28.32 | 28.42 | 27.98 | 28.09 | 22,226,136 | -0.15(-0.53%) |
Aug 06, 2014 | 28.01 | 28.46 | 27.92 | 28.24 | 26,688,714 | +0.07(+0.23%) |
Aug 05, 2014 | 28.42 | 28.52 | 28.05 | 28.18 | 31,106,088 | -0.40(-1.41%) |
Aug 04, 2014 | 28.37 | 28.69 | 28.13 | 28.58 | 28,332,154 | +0.35(+1.25%) |
Aug 01, 2014 | 28.44 | 28.72 | 28.07 | 28.23 | 39,110,504 | -0.28(-0.97%) |
Jul 31, 2014 | 28.95 | 29.10 | 28.42 | 28.50 | 41,852,552 | -0.79(-2.69%) |
Jul 30, 2014 | 29.25 | 29.39 | 29.12 | 29.29 | 20,330,504 | +0.09(+0.31%) |
Jul 29, 2014 | 29.36 | 29.40 | 29.10 | 29.20 | 27,005,782 | -0.25(-0.84%) |
Jul 28, 2014 | 29.32 | 29.54 | 29.16 | 29.45 | 19,736,458 | +0.08(+0.27%) |
Jul 25, 2014 | 29.44 | 29.51 | 29.27 | 29.37 | 18,705,696 | -0.22(-0.73%) |
Jul 24, 2014 | 29.74 | 29.89 | 29.51 | 29.59 | 20,722,558 | -0.13(-0.44%) |
Jul 23, 2014 | 29.58 | 29.81 | 29.54 | 29.72 | 24,657,232 | +0.06(+0.21%) |
Jul 22, 2014 | 29.46 | 29.90 | 29.45 | 29.66 | 33,905,012 | +0.26(+0.89%) |
Jul 21, 2014 | 29.51 | 29.64 | 29.18 | 29.39 | 41,212,000 | -0.28(-0.94%) |
Jul 18, 2014 | 29.57 | 29.76 | 29.02 | 29.67 | 80,347,776 | +1.06(+3.72%) |
Jul 17, 2014 | 28.90 | 28.97 | 28.35 | 28.61 | 58,711,712 | -0.45(-1.53%) |
Jul 16, 2014 | 29.32 | 29.34 | 29.03 | 29.05 | 27,932,920 | -0.11(-0.36%) |
Jul 15, 2014 | 29.21 | 29.21 | 28.75 | 29.16 | 32,397,524 | -0.00(-0.02%) |
Jul 14, 2014 | 29.05 | 29.18 | 28.82 | 29.16 | 37,057,224 | +0.28(+0.98%) |
Jul 11, 2014 | 28.52 | 28.96 | 28.49 | 28.88 | 32,440,202 | +0.40(+1.41%) |
Jul 10, 2014 | 28.22 | 28.75 | 28.17 | 28.48 | 27,095,788 | -0.25(-0.86%) |
Jul 09, 2014 | 28.50 | 28.76 | 28.39 | 28.73 | 22,289,488 | +0.25(+0.87%) |
Jul 08, 2014 | 28.80 | 28.90 | 28.23 | 28.48 | 37,877,408 | -0.56(-1.92%) |
Jul 07, 2014 | 29.11 | 29.24 | 28.90 | 29.03 | 21,248,418 | -0.12(-0.42%) |
Jul 03, 2014 | 29.09 | 29.16 | 29.16 | 29.16 | 14,321,211 | +0.12(+0.41%) |
Jul 02, 2014 | 29.09 | 29.19 | 28.94 | 29.04 | 21,081,380 | -0.02(-0.06%) |
Jul 01, 2014 | 28.84 | 29.14 | 28.75 | 29.05 | 28,906,526 | +0.37(+1.28%) |
Jun 30, 2014 | 28.85 | 28.90 | 28.66 | 28.69 | 26,235,092 | -0.10(-0.34%) |
Jun 27, 2014 | 28.78 | 28.91 | 28.61 | 28.78 | 44,745,996 | +0.06(+0.22%) |
Jun 26, 2014 | 28.97 | 29.04 | 28.51 | 28.72 | 34,592,012 | -0.13(-0.46%) |
Jun 25, 2014 | 28.19 | 28.92 | 28.18 | 28.85 | 39,111,768 | +0.70(+2.48%) |
Jun 24, 2014 | 28.18 | 28.55 | 27.97 | 28.15 | 44,131,692 | -0.02(-0.06%) |
Jun 23, 2014 | 27.68 | 28.17 | 27.64 | 28.17 | 30,689,086 | +0.43(+1.54%) |
Jun 20, 2014 | 27.77 | 27.80 | 27.44 | 27.74 | 90,186,168 | +0.07(+0.26%) |
Jun 19, 2014 | 27.64 | 27.67 | 27.35 | 27.67 | 49,132,424 | +0.08(+0.28%) |
Jun 18, 2014 | 27.17 | 27.60 | 27.13 | 27.59 | 34,769,820 | +0.52(+1.91%) |
Jun 17, 2014 | 27.14 | 27.19 | 26.89 | 27.08 | 28,878,168 | -0.06(-0.23%) |
Jun 16, 2014 | 27.39 | 27.41 | 27.00 | 27.14 | 34,036,252 | -0.37(-1.36%) |
Jun 13, 2014 | 27.54 | 27.54 | 27.20 | 27.51 | 24,410,356 | +0.02(+0.07%) |
Jun 12, 2014 | 27.79 | 27.82 | 27.35 | 27.49 | 29,163,450 | -0.37(-1.34%) |
Jun 11, 2014 | 27.82 | 27.92 | 27.68 | 27.87 | 21,968,470 | -0.09(-0.31%) |
Jun 10, 2014 | 27.95 | 28.10 | 27.82 | 27.95 | 26,940,964 | +0.21(+0.76%) |
Jun 06, 2014 | 27.83 | 27.83 | 27.37 | 27.74 | 34,746,976 | +0.12(+0.44%) |
Jun 05, 2014 | 27.25 | 27.67 | 27.15 | 27.62 | 33,762,884 | +0.46(+1.70%) |
Jun 04, 2014 | 27.00 | 27.36 | 26.86 | 27.16 | 36,323,736 | -0.01(-0.05%) |
Jun 03, 2014 | 27.47 | 27.54 | 27.05 | 27.17 | 37,230,920 | -0.45(-1.62%) |
Jun 02, 2014 | 27.96 | 27.96 | 27.21 | 27.62 | 28,656,422 | -0.30(-1.06%) |
May 30, 2014 | 27.96 | 27.99 | 27.72 | 27.92 | 35,432,896 | -0.01(-0.03%) |
May 29, 2014 | 28.09 | 28.12 | 27.86 | 27.93 | 27,007,486 | -0.08(-0.28%) |
May 28, 2014 | 28.15 | 28.31 | 27.97 | 28.01 | 32,989,746 | -0.21(-0.75%) |
May 27, 2014 | 27.72 | 28.22 | 27.64 | 28.22 | 42,034,328 | +0.66(+2.40%) |
May 23, 2014 | 27.29 | 27.56 | 27.56 | 27.56 | 38,748,092 | +0.35(+1.28%) |
May 22, 2014 | 26.98 | 27.23 | 26.96 | 27.21 | 19,671,702 | +0.34(+1.26%) |
May 21, 2014 | 26.57 | 26.89 | 26.52 | 26.87 | 23,794,028 | +0.46(+1.73%) |
May 20, 2014 | 26.41 | 26.74 | 26.24 | 26.42 | 35,578,112 | +0.05(+0.17%) |
May 19, 2014 | 25.91 | 26.42 | 25.81 | 26.37 | 25,546,908 | +0.41(+1.58%) |
May 16, 2014 | 26.00 | 26.02 | 25.70 | 25.96 | 29,715,120 | +0.03(+0.12%) |
May 15, 2014 | 26.21 | 26.22 | 25.80 | 25.93 | 33,967,344 | -0.33(-1.27%) |
May 14, 2014 | 26.58 | 26.58 | 26.19 | 26.26 | 23,803,154 | -0.32(-1.21%) |
May 13, 2014 | 26.47 | 26.73 | 26.40 | 26.58 | 32,991,550 | +0.16(+0.60%) |
May 12, 2014 | 26.10 | 26.44 | 25.88 | 26.42 | 38,161,968 | +0.56(+2.16%) |
May 09, 2014 | 25.47 | 25.92 | 25.14 | 25.87 | 48,789,244 | +0.39(+1.51%) |
May 08, 2014 | 25.35 | 25.79 | 25.25 | 25.48 | 40,336,640 | +0.05(+0.20%) |
May 07, 2014 | 25.72 | 25.76 | 25.10 | 25.43 | 64,433,760 | -0.26(-1.01%) |
May 06, 2014 | 26.19 | 26.27 | 25.68 | 25.69 | 32,341,390 | -0.63(-2.40%) |
May 05, 2014 | 26.17 | 26.37 | 25.99 | 26.32 | 20,465,434 | -0.01(-0.02%) |
May 02, 2014 | 26.61 | 26.63 | 26.21 | 26.32 | 33,793,368 | -0.17(-0.64%) |
May 01, 2014 | 26.28 | 26.57 | 26.12 | 26.49 | 38,062,276 | +0.23(+0.89%) |
Apr 30, 2014 | 26.31 | 26.33 | 26.05 | 26.26 | 34,806,040 | -0.05(-0.20%) |
Apr 29, 2014 | 25.77 | 26.40 | 25.75 | 26.31 | 53,872,504 | +0.53(+2.04%) |
Apr 28, 2014 | 25.79 | 25.86 | 25.07 | 25.79 | 66,573,760 | +0.05(+0.19%) |
Apr 25, 2014 | 26.05 | 26.16 | 25.70 | 25.74 | 42,060,440 | -0.45(-1.71%) |
Apr 24, 2014 | 26.43 | 26.51 | 26.03 | 26.19 | 37,601,252 | -0.09(-0.34%) |
Apr 23, 2014 | 26.62 | 26.62 | 26.24 | 26.27 | 40,581,412 | -0.39(-1.47%) |
Apr 22, 2014 | 26.36 | 26.79 | 26.30 | 26.67 | 47,167,644 | +0.31(+1.17%) |
Apr 21, 2014 | 26.73 | 26.76 | 26.21 | 26.36 | 51,225,576 | -0.37(-1.40%) |
Apr 17, 2014 | 27.37 | 26.73 | 26.73 | 26.73 | 136,563,904 | -1.02(-3.67%) |
Apr 16, 2014 | 27.08 | 27.77 | 26.93 | 27.75 | 87,537,800 | +1.00(+3.75%) |
Apr 15, 2014 | 26.77 | 26.85 | 25.85 | 26.75 | 76,994,048 | +0.20(+0.74%) |
Apr 14, 2014 | 26.84 | 27.13 | 26.41 | 26.55 | 51,331,084 | +0.10(+0.36%) |
Apr 11, 2014 | 26.55 | 26.93 | 26.25 | 26.46 | 78,538,456 | -0.52(-1.91%) |
Apr 10, 2014 | 28.17 | 28.17 | 26.92 | 26.97 | 80,633,896 | -1.16(-4.11%) |
Apr 09, 2014 | 27.90 | 28.19 | 27.57 | 28.13 | 66,476,272 | +0.46(+1.67%) |
Apr 08, 2014 | 27.06 | 27.67 | 27.01 | 27.67 | 62,954,932 | +0.84(+3.11%) |
Apr 07, 2014 | 26.96 | 27.35 | 26.29 | 26.83 | 87,492,672 | -0.25(-0.92%) |
Apr 04, 2014 | 28.65 | 28.81 | 27.08 | 27.08 | 127,903,360 | -1.33(-4.67%) |
Apr 03, 2014 | 28.41 | 29.28 | 28.13 | 28.41 | 100,004,832 | +0.14(+0.48%) |
Apr 02, 2014 | 28.19 | 30.16 | 28.03 | 28.27 | 2,941,995 | -0.01(-0.03%) |
Apr 01, 2014 | 27.86 | 28.34 | 27.86 | 28.28 | 159,075 | +0.51(+1.83%) |
Mar 31, 2014 | 28.27 | 28.27 | 27.77 | 27.77 | 216,031 | -0.15(-0.54%) |
Mar 28, 2014 | 27.98 | 28.24 | 27.86 | 27.92 | 822,311 | +0.08(+0.27%) |