Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.91 | 38.95 | 37.80 | 38.94 | 9,594,092 | +1.66(+4.46%) |
Oct 30, 2014 | 36.53 | 37.48 | 36.50 | 37.28 | 5,135,903 | -0.05(-0.13%) |
Oct 29, 2014 | 36.91 | 37.57 | 36.67 | 37.33 | 4,766,409 | +0.47(+1.28%) |
Oct 28, 2014 | 36.11 | 36.97 | 36.11 | 36.86 | 4,911,406 | +0.45(+1.24%) |
Oct 27, 2014 | 35.76 | 36.17 | 36.17 | 36.40 | 5,248,391 | +0.24(+0.65%) |
Oct 24, 2014 | 35.16 | 36.29 | 34.93 | 36.17 | 7,235,593 | +1.14(+3.26%) |
Oct 23, 2014 | 34.56 | 35.18 | 34.38 | 35.03 | 5,857,432 | +1.39(+4.13%) |
Oct 22, 2014 | 34.26 | 34.43 | 33.57 | 33.64 | 3,026,949 | -0.58(-1.69%) |
Oct 21, 2014 | 33.71 | 34.26 | 33.50 | 34.22 | 3,312,262 | +0.84(+2.53%) |
Oct 20, 2014 | 32.51 | 33.40 | 32.48 | 33.37 | 3,695,457 | +0.56(+1.70%) |
Oct 17, 2014 | 32.76 | 33.09 | 32.56 | 32.82 | 3,263,803 | +0.35(+1.09%) |
Oct 16, 2014 | 31.72 | 32.69 | 31.65 | 32.46 | 5,137,490 | +0.26(+0.81%) |
Oct 15, 2014 | 31.87 | 32.69 | 31.26 | 32.20 | 8,803,630 | -0.37(-1.14%) |
Oct 14, 2014 | 33.15 | 33.35 | 32.47 | 32.57 | 5,829,152 | -0.26(-0.79%) |
Oct 13, 2014 | 33.33 | 33.78 | 32.70 | 32.83 | 7,401,887 | -1.21(-3.57%) |
Oct 10, 2014 | 34.92 | 35.22 | 34.02 | 34.05 | 7,176,318 | -0.80(-2.29%) |
Oct 09, 2014 | 35.18 | 35.60 | 34.76 | 34.85 | 5,370,111 | -0.51(-1.45%) |
Oct 08, 2014 | 34.24 | 35.40 | 33.70 | 35.36 | 6,370,848 | +1.12(+3.28%) |
Oct 07, 2014 | 34.54 | 34.93 | 34.22 | 34.24 | 4,407,549 | -0.56(-1.62%) |
Oct 06, 2014 | 34.98 | 35.26 | 34.51 | 34.81 | 4,695,199 | +0.05(+0.14%) |
Oct 03, 2014 | 34.58 | 35.16 | 34.49 | 34.76 | 3,854,048 | +0.35(+1.01%) |
Oct 02, 2014 | 34.23 | 34.56 | 33.70 | 34.41 | 3,734,171 | +0.27(+0.80%) |
Oct 01, 2014 | 35.36 | 35.48 | 33.98 | 34.14 | 6,455,587 | -1.36(-3.82%) |
Sep 30, 2014 | 35.46 | 35.82 | 35.16 | 35.49 | 3,730,476 | +0.01(+0.03%) |
Sep 29, 2014 | 34.85 | 35.52 | 34.57 | 35.48 | 3,425,255 | +0.30(+0.85%) |
Sep 26, 2014 | 34.90 | 35.41 | 34.82 | 35.18 | 2,568,496 | +0.32(+0.92%) |
Sep 25, 2014 | 35.54 | 35.64 | 34.68 | 34.86 | 4,023,486 | -0.73(-2.06%) |
Sep 24, 2014 | 35.33 | 35.70 | 34.98 | 35.60 | 3,556,056 | +0.40(+1.14%) |
Sep 23, 2014 | 35.69 | 35.80 | 35.16 | 35.20 | 4,284,973 | -0.50(-1.41%) |
Sep 22, 2014 | 35.88 | 36.22 | 35.50 | 35.70 | 3,903,455 | -0.44(-1.22%) |
Sep 19, 2014 | 37.12 | 37.15 | 36.13 | 36.14 | 7,542,316 | -0.92(-2.48%) |
Sep 18, 2014 | 36.57 | 37.17 | 36.51 | 37.05 | 4,774,496 | +0.50(+1.37%) |
Sep 17, 2014 | 36.66 | 36.81 | 36.08 | 36.55 | 6,575,381 | -0.16(-0.45%) |
Sep 16, 2014 | 36.37 | 36.94 | 35.86 | 36.72 | 6,691,189 | +0.25(+0.69%) |
Sep 15, 2014 | 37.90 | 37.96 | 36.44 | 36.47 | 6,278,412 | -1.34(-3.56%) |
Sep 12, 2014 | 38.03 | 38.24 | 37.14 | 37.81 | 6,788,830 | +0.09(+0.23%) |
Sep 11, 2014 | 37.85 | 37.99 | 37.14 | 37.72 | 3,986,538 | -0.24(-0.64%) |
Sep 10, 2014 | 38.86 | 38.86 | 37.58 | 37.97 | 2,310,252 | +0.27(+0.71%) |
Sep 09, 2014 | 37.92 | 38.22 | 37.67 | 37.70 | 3,433,288 | -0.29(-0.75%) |
Sep 08, 2014 | 38.93 | 38.93 | 37.80 | 37.98 | 2,084,981 | -0.02(-0.05%) |
Sep 05, 2014 | 37.67 | 38.03 | 37.51 | 38.00 | 3,132,987 | +0.22(+0.59%) |
Sep 04, 2014 | 38.24 | 38.32 | 37.59 | 37.78 | 4,682,834 | -0.46(-1.20%) |
Sep 03, 2014 | 38.36 | 38.47 | 38.05 | 38.24 | 4,430,726 | -0.07(-0.19%) |
Sep 02, 2014 | 38.98 | 39.21 | 37.94 | 38.31 | 5,438,637 | -0.47(-1.21%) |
Aug 29, 2014 | 38.57 | 38.78 | 38.78 | 38.78 | 2,865,665 | +0.30(+0.79%) |
Aug 28, 2014 | 37.89 | 38.54 | 37.73 | 38.48 | 3,252,071 | +0.56(+1.49%) |
Aug 27, 2014 | 37.58 | 38.16 | 37.58 | 37.92 | 3,135,880 | +0.32(+0.86%) |
Aug 26, 2014 | 37.73 | 37.84 | 37.50 | 37.59 | 2,385,232 | -0.19(-0.49%) |
Aug 25, 2014 | 37.54 | 37.89 | 37.47 | 37.78 | 2,201,741 | +0.37(+0.99%) |
Aug 22, 2014 | 37.49 | 37.64 | 37.33 | 37.41 | 1,978,932 | -0.04(-0.11%) |
Aug 21, 2014 | 37.17 | 37.49 | 37.04 | 37.45 | 2,335,162 | +0.37(+1.00%) |
Aug 20, 2014 | 36.92 | 37.28 | 36.89 | 37.08 | 2,314,933 | +0.15(+0.40%) |
Aug 19, 2014 | 36.63 | 37.02 | 36.63 | 36.93 | 2,428,331 | +0.23(+0.62%) |
Aug 18, 2014 | 36.60 | 36.84 | 36.47 | 36.70 | 2,330,684 | +0.29(+0.80%) |
Aug 15, 2014 | 36.47 | 36.55 | 36.07 | 36.41 | 3,815,033 | +0.22(+0.62%) |
Aug 14, 2014 | 35.78 | 36.37 | 35.73 | 36.19 | 3,149,175 | +0.29(+0.79%) |
Aug 13, 2014 | 36.19 | 36.19 | 35.20 | 35.90 | 3,105,293 | +0.70(+1.99%) |
Aug 12, 2014 | 35.33 | 35.40 | 34.87 | 35.20 | 2,189,490 | -0.12(-0.35%) |
Aug 11, 2014 | 35.46 | 35.72 | 35.21 | 35.33 | 1,994,606 | +0.02(+0.05%) |
Aug 08, 2014 | 35.25 | 35.45 | 34.84 | 35.31 | 3,236,360 | +0.08(+0.23%) |
Aug 07, 2014 | 35.56 | 35.57 | 35.03 | 35.23 | 4,429,085 | -0.06(-0.18%) |
Aug 06, 2014 | 35.19 | 35.41 | 34.74 | 35.29 | 5,784,258 | -0.01(-0.02%) |
Aug 05, 2014 | 36.04 | 36.29 | 35.14 | 35.29 | 3,878,973 | -0.81(-2.25%) |
Aug 04, 2014 | 35.73 | 36.24 | 35.47 | 36.11 | 3,599,501 | +0.31(+0.88%) |