Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.57 | 33.71 | 33.52 | 33.71 | 18,697,650 | +0.47(+1.43%) |
Oct 30, 2014 | 33.15 | 33.38 | 33.14 | 33.24 | 11,170,551 | -0.07(-0.21%) |
Oct 29, 2014 | 33.44 | 33.45 | 33.20 | 33.31 | 12,652,637 | -0.06(-0.18%) |
Oct 28, 2014 | 33.10 | 33.44 | 33.10 | 33.37 | 13,472,671 | +0.19(+0.57%) |
Oct 27, 2014 | 33.24 | 33.44 | 33.11 | 33.18 | 8,716,275 | -0.26(-0.77%) |
Oct 24, 2014 | 33.08 | 33.45 | 33.02 | 33.44 | 10,396,925 | +0.43(+1.31%) |
Oct 23, 2014 | 32.88 | 33.24 | 32.82 | 33.01 | 11,197,648 | +0.51(+1.57%) |
Oct 22, 2014 | 33.13 | 33.18 | 32.45 | 32.50 | 19,477,928 | -0.61(-1.85%) |
Oct 21, 2014 | 33.06 | 33.21 | 32.84 | 33.11 | 17,816,272 | +0.47(+1.46%) |
Oct 20, 2014 | 31.35 | 32.64 | 30.93 | 32.63 | 19,293,598 | -0.06(-0.19%) |
Oct 17, 2014 | 32.54 | 32.82 | 32.24 | 32.70 | 24,465,656 | +0.27(+0.83%) |
Oct 16, 2014 | 32.80 | 32.96 | 32.39 | 32.43 | 24,809,164 | -0.64(-1.93%) |
Oct 15, 2014 | 32.79 | 33.18 | 32.10 | 33.07 | 28,448,750 | -0.14(-0.42%) |
Oct 14, 2014 | 33.38 | 33.71 | 33.17 | 33.20 | 22,596,062 | +0.20(+0.60%) |
Oct 13, 2014 | 32.90 | 33.48 | 32.69 | 33.01 | 24,003,562 | +0.11(+0.34%) |
Oct 10, 2014 | 33.38 | 33.76 | 32.89 | 32.89 | 21,119,876 | -0.55(-1.65%) |
Oct 09, 2014 | 33.66 | 33.85 | 33.25 | 33.45 | 17,379,580 | -0.24(-0.72%) |
Oct 08, 2014 | 33.52 | 33.71 | 32.84 | 33.69 | 18,538,644 | +0.48(+1.46%) |
Oct 07, 2014 | 33.62 | 33.74 | 33.18 | 33.20 | 16,585,193 | -0.54(-1.59%) |
Oct 06, 2014 | 33.65 | 33.88 | 33.62 | 33.74 | 16,415,711 | +0.27(+0.80%) |
Oct 03, 2014 | 33.14 | 33.67 | 33.05 | 33.47 | 17,773,278 | +0.53(+1.62%) |
Oct 02, 2014 | 32.84 | 33.18 | 32.64 | 32.94 | 17,202,294 | +0.15(+0.47%) |
Oct 01, 2014 | 32.98 | 33.06 | 32.66 | 32.78 | 20,277,014 | -0.16(-0.50%) |
Sep 30, 2014 | 33.10 | 33.20 | 32.83 | 32.95 | 24,570,396 | -0.14(-0.42%) |
Sep 29, 2014 | 33.20 | 33.25 | 32.94 | 33.09 | 19,270,800 | -0.44(-1.31%) |
Sep 26, 2014 | 33.37 | 33.58 | 33.15 | 33.52 | 18,597,924 | +0.16(+0.49%) |
Sep 25, 2014 | 33.87 | 33.87 | 33.26 | 33.36 | 15,448,328 | -0.57(-1.67%) |
Sep 24, 2014 | 33.37 | 34.05 | 33.20 | 33.93 | 21,990,840 | +0.51(+1.52%) |
Sep 23, 2014 | 34.00 | 34.08 | 33.40 | 33.42 | 39,914,100 | -0.65(-1.89%) |
Sep 22, 2014 | 34.15 | 34.20 | 33.77 | 34.07 | 28,549,722 | -0.19(-0.55%) |
Sep 19, 2014 | 34.93 | 35.00 | 33.80 | 34.26 | 100,708,048 | -1.51(-4.21%) |
Sep 18, 2014 | 35.59 | 35.95 | 35.46 | 35.76 | 30,674,176 | +0.35(+1.00%) |
Sep 17, 2014 | 35.45 | 35.57 | 35.09 | 35.41 | 16,365,011 | -0.04(-0.12%) |
Sep 16, 2014 | 35.12 | 35.57 | 34.86 | 35.45 | 15,364,958 | +0.46(+1.30%) |
Sep 15, 2014 | 34.86 | 35.09 | 34.61 | 35.00 | 16,291,829 | +0.14(+0.40%) |
Sep 12, 2014 | 35.06 | 35.06 | 34.77 | 34.86 | 13,849,113 | -0.15(-0.44%) |
Sep 11, 2014 | 34.64 | 35.02 | 34.60 | 35.01 | 14,399,841 | -0.03(-0.07%) |
Sep 10, 2014 | 35.03 | 35.12 | 34.92 | 35.04 | 10,612,867 | +0.00(+0.00%) |
Sep 09, 2014 | 34.87 | 35.21 | 34.80 | 35.04 | 16,317,092 | +0.06(+0.17%) |
Sep 08, 2014 | 35.30 | 35.44 | 34.66 | 34.98 | 22,840,192 | -0.54(-1.53%) |
Sep 05, 2014 | 35.81 | 35.93 | 35.51 | 35.52 | 17,618,284 | -0.24(-0.67%) |
Sep 04, 2014 | 36.05 | 36.22 | 35.61 | 35.76 | 14,230,454 | -0.30(-0.84%) |
Sep 03, 2014 | 35.98 | 36.11 | 35.82 | 36.06 | 11,666,858 | +0.21(+0.58%) |
Sep 02, 2014 | 35.80 | 35.86 | 35.69 | 35.86 | 9,921,147 | +0.11(+0.31%) |
Aug 29, 2014 | 35.50 | 35.74 | 35.74 | 35.74 | 10,422,833 | +0.22(+0.63%) |
Aug 28, 2014 | 35.87 | 35.87 | 35.47 | 35.52 | 10,151,023 | -0.32(-0.89%) |
Aug 27, 2014 | 35.93 | 35.98 | 35.65 | 35.84 | 9,805,970 | -0.17(-0.48%) |
Aug 26, 2014 | 36.02 | 36.14 | 35.96 | 36.01 | 8,505,661 | +0.09(+0.24%) |
Aug 25, 2014 | 35.93 | 36.18 | 35.84 | 35.93 | 10,301,081 | +0.09(+0.26%) |
Aug 22, 2014 | 35.58 | 35.98 | 35.52 | 35.83 | 10,760,046 | +0.04(+0.12%) |
Aug 21, 2014 | 35.43 | 35.99 | 35.43 | 35.79 | 11,117,980 | +0.28(+0.80%) |
Aug 20, 2014 | 35.79 | 35.79 | 35.37 | 35.50 | 11,185,400 | -0.14(-0.39%) |
Aug 19, 2014 | 35.05 | 35.79 | 34.99 | 35.64 | 16,705,738 | +0.66(+1.89%) |
Aug 18, 2014 | 34.82 | 35.09 | 34.77 | 34.98 | 8,879,442 | +0.31(+0.89%) |
Aug 15, 2014 | 34.63 | 34.94 | 34.43 | 34.67 | 15,590,848 | +0.05(+0.15%) |
Aug 14, 2014 | 34.68 | 34.77 | 34.41 | 34.62 | 11,278,209 | -0.02(-0.05%) |
Aug 13, 2014 | 34.53 | 34.68 | 34.45 | 34.63 | 12,350,095 | +0.29(+0.85%) |
Aug 12, 2014 | 34.20 | 34.46 | 34.20 | 34.34 | 7,789,585 | -0.02(-0.05%) |
Aug 11, 2014 | 34.42 | 34.55 | 34.26 | 34.36 | 11,958,990 | -0.02(-0.05%) |
Aug 08, 2014 | 34.20 | 34.31 | 34.05 | 34.38 | 10,296,353 | +0.23(+0.68%) |
Aug 07, 2014 | 34.69 | 34.80 | 34.07 | 34.14 | 10,666,370 | -0.42(-1.22%) |
Aug 06, 2014 | 34.30 | 34.73 | 34.24 | 34.57 | 9,509,451 | +0.17(+0.50%) |
Aug 05, 2014 | 34.44 | 34.75 | 34.26 | 34.39 | 10,231,491 | -0.12(-0.35%) |
Aug 04, 2014 | 34.11 | 34.62 | 34.02 | 34.51 | 14,221,541 | +0.42(+1.24%) |