Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 32.33 | 32.66 | 32.21 | 32.64 | 3,335,221 | +0.59(+1.84%) |
Oct 30, 2014 | 31.70 | 32.32 | 31.47 | 32.05 | 3,886,193 | +0.53(+1.69%) |
Oct 29, 2014 | 31.75 | 31.93 | 31.20 | 31.52 | 2,714,939 | -0.32(-1.02%) |
Oct 28, 2014 | 31.59 | 32.01 | 31.45 | 31.84 | 3,035,124 | +0.45(+1.44%) |
Oct 27, 2014 | 31.32 | 31.34 | 31.34 | 31.39 | 2,928,926 | +0.05(+0.15%) |
Oct 24, 2014 | 31.04 | 31.39 | 30.93 | 31.34 | 2,629,809 | +0.34(+1.10%) |
Oct 23, 2014 | 31.43 | 31.53 | 30.93 | 31.00 | 3,843,617 | -0.19(-0.60%) |
Oct 22, 2014 | 31.49 | 31.66 | 31.09 | 31.19 | 4,240,543 | -0.37(-1.18%) |
Oct 21, 2014 | 31.23 | 31.70 | 31.23 | 31.56 | 4,258,036 | +0.53(+1.72%) |
Oct 20, 2014 | 30.39 | 31.06 | 30.39 | 31.02 | 3,326,251 | +0.64(+2.10%) |
Oct 17, 2014 | 30.48 | 30.94 | 30.22 | 30.39 | 6,965,866 | +0.36(+1.19%) |
Oct 16, 2014 | 30.75 | 31.11 | 29.95 | 30.03 | 9,003,678 | -1.40(-4.45%) |
Oct 15, 2014 | 31.65 | 31.89 | 30.54 | 31.43 | 7,140,348 | -0.54(-1.70%) |
Oct 14, 2014 | 31.98 | 32.24 | 31.53 | 31.97 | 5,964,953 | +0.15(+0.46%) |
Oct 13, 2014 | 32.64 | 32.84 | 31.74 | 31.83 | 6,881,001 | -0.87(-2.67%) |
Oct 10, 2014 | 33.05 | 33.42 | 32.66 | 32.70 | 3,627,346 | -0.44(-1.32%) |
Oct 09, 2014 | 33.58 | 33.97 | 33.03 | 33.14 | 4,724,808 | -0.45(-1.35%) |
Oct 08, 2014 | 33.23 | 33.61 | 32.97 | 33.59 | 5,642,415 | +0.38(+1.14%) |
Oct 07, 2014 | 33.52 | 33.65 | 33.20 | 33.21 | 4,888,583 | -0.38(-1.13%) |
Oct 06, 2014 | 33.90 | 33.98 | 33.22 | 33.59 | 5,404,487 | -0.15(-0.43%) |
Oct 03, 2014 | 33.27 | 33.85 | 33.22 | 33.73 | 9,264,182 | +0.70(+2.13%) |
Oct 02, 2014 | 32.31 | 33.31 | 32.31 | 33.03 | 9,586,216 | +0.68(+2.10%) |
Oct 01, 2014 | 32.21 | 32.43 | 31.87 | 32.35 | 8,693,111 | +0.50(+1.57%) |
Sep 30, 2014 | 31.49 | 32.25 | 31.41 | 31.85 | 7,969,619 | +0.42(+1.34%) |
Sep 29, 2014 | 30.36 | 31.53 | 30.26 | 31.43 | 4,871,020 | +0.90(+2.94%) |
Sep 26, 2014 | 30.72 | 30.89 | 30.40 | 30.53 | 2,803,301 | -0.03(-0.11%) |
Sep 25, 2014 | 30.73 | 30.83 | 30.36 | 30.56 | 3,789,111 | -0.37(-1.20%) |
Sep 24, 2014 | 30.16 | 31.06 | 30.06 | 30.94 | 5,161,437 | +0.82(+2.71%) |
Sep 23, 2014 | 30.50 | 30.84 | 30.05 | 30.12 | 5,816,415 | -0.52(-1.69%) |
Sep 22, 2014 | 31.10 | 31.10 | 30.52 | 30.64 | 3,618,788 | -0.52(-1.66%) |
Sep 19, 2014 | 31.52 | 31.56 | 31.15 | 31.15 | 4,753,604 | -0.22(-0.70%) |
Sep 18, 2014 | 31.27 | 31.44 | 31.01 | 31.37 | 3,649,814 | +0.28(+0.91%) |
Sep 17, 2014 | 31.62 | 31.62 | 30.89 | 31.09 | 5,139,194 | -0.53(-1.66%) |
Sep 16, 2014 | 31.00 | 31.67 | 30.89 | 31.61 | 3,313,299 | +0.63(+2.04%) |
Sep 15, 2014 | 30.94 | 31.07 | 30.75 | 30.98 | 4,515,794 | +0.03(+0.10%) |
Sep 12, 2014 | 31.45 | 31.46 | 30.84 | 30.95 | 5,120,187 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.49 | 31.10 | 31.40 | 3,702,172 | -0.01(-0.03%) |
Sep 10, 2014 | 31.12 | 31.47 | 30.99 | 31.40 | 4,826,736 | +0.48(+1.54%) |
Sep 09, 2014 | 30.92 | 30.96 | 30.77 | 30.93 | 3,589,423 | -0.07(-0.23%) |
Sep 08, 2014 | 30.64 | 31.20 | 30.58 | 31.00 | 4,293,269 | +0.35(+1.13%) |
Sep 05, 2014 | 30.26 | 30.67 | 30.11 | 30.65 | 2,888,107 | +0.40(+1.34%) |
Sep 04, 2014 | 30.56 | 30.81 | 30.18 | 30.25 | 4,116,398 | -0.32(-1.06%) |
Sep 03, 2014 | 31.04 | 31.06 | 30.51 | 30.57 | 4,717,705 | -0.47(-1.51%) |
Sep 02, 2014 | 30.85 | 31.05 | 30.74 | 31.04 | 3,861,692 | +0.25(+0.81%) |
Aug 29, 2014 | 30.77 | 30.79 | 30.79 | 30.79 | 3,858,834 | +0.02(+0.05%) |
Aug 28, 2014 | 30.50 | 30.90 | 30.32 | 30.77 | 6,274,598 | +0.27(+0.88%) |
Aug 27, 2014 | 30.13 | 30.66 | 29.84 | 30.51 | 6,152,627 | +0.46(+1.52%) |
Aug 26, 2014 | 30.32 | 30.32 | 29.71 | 30.05 | 4,501,419 | -0.19(-0.64%) |
Aug 25, 2014 | 30.13 | 30.24 | 29.99 | 30.24 | 2,656,565 | +0.36(+1.19%) |
Aug 22, 2014 | 30.35 | 30.38 | 29.74 | 29.89 | 3,301,809 | -0.35(-1.15%) |
Aug 21, 2014 | 30.53 | 30.53 | 30.20 | 30.24 | 3,265,668 | +0.02(+0.08%) |
Aug 20, 2014 | 30.46 | 30.46 | 30.08 | 30.21 | 3,358,655 | -0.11(-0.37%) |
Aug 19, 2014 | 30.22 | 30.57 | 30.20 | 30.32 | 4,810,009 | +0.19(+0.64%) |
Aug 18, 2014 | 30.41 | 30.41 | 30.05 | 30.13 | 2,915,059 | -0.06(-0.19%) |
Aug 15, 2014 | 30.38 | 30.52 | 30.04 | 30.19 | 3,505,601 | -0.16(-0.53%) |
Aug 14, 2014 | 30.48 | 30.52 | 30.24 | 30.35 | 3,025,448 | -0.06(-0.19%) |
Aug 13, 2014 | 30.24 | 30.44 | 30.21 | 30.40 | 4,307,929 | +0.23(+0.78%) |
Aug 12, 2014 | 30.11 | 30.21 | 29.97 | 30.17 | 4,106,415 | +0.05(+0.16%) |
Aug 11, 2014 | 29.89 | 30.23 | 29.79 | 30.12 | 4,633,879 | +0.36(+1.19%) |
Aug 08, 2014 | 29.76 | 29.79 | 29.31 | 29.77 | 6,010,092 | +0.39(+1.32%) |
Aug 07, 2014 | 30.03 | 30.11 | 29.16 | 29.38 | 6,173,927 | -0.60(-1.99%) |
Aug 06, 2014 | 29.48 | 30.03 | 29.44 | 29.98 | 6,772,701 | +0.31(+1.06%) |
Aug 05, 2014 | 30.04 | 30.15 | 29.62 | 29.66 | 7,573,376 | -0.40(-1.34%) |
Aug 04, 2014 | 30.03 | 30.25 | 29.88 | 30.07 | 7,588,741 | +0.15(+0.51%) |