Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.97 | 31.02 | 30.76 | 30.87 | 28,942,018 | +0.21(+0.70%) |
Oct 30, 2014 | 30.49 | 30.89 | 30.41 | 30.65 | 19,500,724 | +0.04(+0.14%) |
Oct 29, 2014 | 30.74 | 30.87 | 30.44 | 30.61 | 19,086,592 | -0.08(-0.26%) |
Oct 28, 2014 | 30.53 | 30.73 | 30.47 | 30.69 | 21,577,142 | +0.33(+1.09%) |
Oct 27, 2014 | 29.96 | 30.43 | 29.96 | 30.36 | 21,309,142 | +0.40(+1.33%) |
Oct 24, 2014 | 29.62 | 30.17 | 29.55 | 29.96 | 22,057,580 | +0.34(+1.14%) |
Oct 23, 2014 | 29.84 | 29.85 | 29.39 | 29.62 | 24,482,766 | -0.06(-0.19%) |
Oct 22, 2014 | 29.91 | 30.00 | 29.65 | 29.68 | 21,673,824 | -0.23(-0.78%) |
Oct 21, 2014 | 29.54 | 30.01 | 29.45 | 29.91 | 36,731,396 | +0.13(+0.43%) |
Oct 20, 2014 | 29.52 | 29.82 | 29.37 | 29.78 | 21,237,972 | +0.25(+0.85%) |
Oct 17, 2014 | 29.36 | 29.60 | 29.25 | 29.53 | 29,443,120 | +0.25(+0.84%) |
Oct 16, 2014 | 29.12 | 29.51 | 28.89 | 29.28 | 31,052,092 | -0.15(-0.52%) |
Oct 15, 2014 | 29.33 | 29.49 | 28.80 | 29.44 | 45,411,860 | -0.18(-0.62%) |
Oct 14, 2014 | 29.78 | 29.90 | 29.55 | 29.62 | 30,160,220 | -0.09(-0.31%) |
Oct 13, 2014 | 30.13 | 30.38 | 29.71 | 29.71 | 31,907,410 | -0.35(-1.16%) |
Oct 10, 2014 | 30.10 | 30.41 | 30.06 | 30.06 | 31,602,070 | +0.01(+0.02%) |
Oct 09, 2014 | 30.58 | 30.64 | 30.00 | 30.06 | 24,270,444 | -0.58(-1.88%) |
Oct 08, 2014 | 30.19 | 30.63 | 30.07 | 30.63 | 25,259,028 | +0.45(+1.51%) |
Oct 07, 2014 | 30.37 | 30.39 | 30.17 | 30.18 | 28,397,466 | -0.24(-0.80%) |
Oct 06, 2014 | 30.34 | 30.53 | 30.33 | 30.42 | 18,164,214 | +0.22(+0.74%) |
Oct 03, 2014 | 30.19 | 30.27 | 30.07 | 30.20 | 19,874,852 | +0.26(+0.85%) |
Oct 02, 2014 | 30.19 | 30.21 | 29.89 | 29.94 | 23,754,466 | -0.09(-0.28%) |
Oct 01, 2014 | 30.21 | 30.34 | 30.01 | 30.03 | 27,681,746 | -0.34(-1.12%) |
Sep 30, 2014 | 30.17 | 30.52 | 30.13 | 30.37 | 21,513,262 | +0.15(+0.48%) |
Sep 29, 2014 | 30.14 | 30.25 | 29.89 | 30.22 | 15,174,660 | -0.01(-0.04%) |
Sep 26, 2014 | 30.11 | 30.32 | 29.95 | 30.23 | 14,874,912 | +0.10(+0.32%) |
Sep 25, 2014 | 30.43 | 30.50 | 30.03 | 30.14 | 22,495,574 | -0.28(-0.92%) |
Sep 24, 2014 | 30.36 | 30.46 | 30.26 | 30.42 | 18,894,034 | +0.10(+0.32%) |
Sep 23, 2014 | 30.43 | 30.46 | 30.24 | 30.32 | 17,472,264 | -0.16(-0.54%) |
Sep 22, 2014 | 30.44 | 30.57 | 30.27 | 30.48 | 24,245,368 | -0.10(-0.34%) |
Sep 19, 2014 | 30.40 | 30.60 | 30.27 | 30.59 | 50,819,992 | +0.40(+1.33%) |
Sep 18, 2014 | 30.06 | 30.20 | 29.99 | 30.19 | 20,514,842 | +0.29(+0.98%) |
Sep 17, 2014 | 29.80 | 30.06 | 29.74 | 29.89 | 26,864,380 | +0.15(+0.51%) |
Sep 16, 2014 | 29.49 | 29.85 | 29.47 | 29.74 | 22,717,708 | +0.24(+0.82%) |
Sep 15, 2014 | 29.46 | 29.48 | 29.34 | 29.50 | 20,495,654 | +0.10(+0.33%) |
Sep 12, 2014 | 29.77 | 29.77 | 29.32 | 29.40 | 25,288,684 | -0.37(-1.24%) |
Sep 11, 2014 | 29.55 | 29.82 | 29.36 | 29.77 | 21,728,470 | +0.16(+0.53%) |
Sep 10, 2014 | 29.78 | 29.81 | 29.38 | 29.61 | 23,655,212 | -0.09(-0.31%) |
Sep 09, 2014 | 30.02 | 30.08 | 29.64 | 29.71 | 24,034,484 | -0.38(-1.27%) |
Sep 08, 2014 | 30.29 | 30.30 | 29.98 | 30.09 | 14,825,090 | -0.25(-0.82%) |
Sep 05, 2014 | 30.21 | 30.39 | 30.11 | 30.34 | 19,634,250 | +0.13(+0.44%) |
Sep 04, 2014 | 30.33 | 30.33 | 30.08 | 30.20 | 15,594,523 | -0.10(-0.32%) |
Sep 03, 2014 | 30.34 | 30.37 | 30.19 | 30.30 | 14,981,502 | +0.07(+0.22%) |
Sep 02, 2014 | 30.26 | 30.37 | 30.07 | 30.23 | 14,364,986 | -0.03(-0.10%) |
Aug 29, 2014 | 30.03 | 30.26 | 30.26 | 30.26 | 18,535,152 | +0.25(+0.83%) |
Aug 28, 2014 | 30.00 | 30.07 | 29.89 | 30.02 | 13,201,780 | -0.01(-0.04%) |
Aug 27, 2014 | 29.94 | 30.05 | 29.89 | 30.03 | 18,931,852 | +0.11(+0.37%) |
Aug 26, 2014 | 29.89 | 29.94 | 29.78 | 29.92 | 17,065,864 | +0.06(+0.20%) |
Aug 25, 2014 | 29.57 | 29.86 | 29.57 | 29.86 | 16,319,751 | +0.31(+1.05%) |
Aug 22, 2014 | 29.66 | 29.74 | 29.47 | 29.55 | 16,448,217 | -0.14(-0.47%) |
Aug 21, 2014 | 29.68 | 29.85 | 29.60 | 29.69 | 16,786,042 | +0.03(+0.10%) |
Aug 20, 2014 | 29.66 | 29.75 | 29.52 | 29.66 | 17,590,064 | +0.07(+0.25%) |
Aug 19, 2014 | 29.63 | 29.79 | 29.32 | 29.58 | 28,558,052 | -0.05(-0.16%) |
Aug 18, 2014 | 29.80 | 29.85 | 29.56 | 29.63 | 20,876,402 | -0.01(-0.04%) |
Aug 15, 2014 | 29.71 | 29.80 | 29.47 | 29.64 | 26,965,146 | -0.12(-0.41%) |
Aug 14, 2014 | 29.78 | 29.78 | 29.66 | 29.77 | 18,991,188 | +0.05(+0.16%) |
Aug 13, 2014 | 29.77 | 29.78 | 29.63 | 29.72 | 17,939,988 | +0.05(+0.16%) |
Aug 12, 2014 | 29.64 | 29.74 | 29.50 | 29.67 | 20,290,400 | +0.10(+0.35%) |
Aug 11, 2014 | 29.70 | 29.79 | 29.53 | 29.57 | 19,489,100 | -0.02(-0.06%) |
Aug 08, 2014 | 29.60 | 29.83 | 29.28 | 29.58 | 25,357,930 | +0.03(+0.10%) |
Aug 07, 2014 | 29.86 | 29.96 | 29.43 | 29.55 | 20,004,536 | -0.29(-0.98%) |
Aug 06, 2014 | 30.01 | 30.04 | 29.38 | 29.85 | 31,269,912 | -0.32(-1.07%) |
Aug 05, 2014 | 30.46 | 30.50 | 30.07 | 30.17 | 19,020,654 | -0.33(-1.10%) |
Aug 04, 2014 | 30.40 | 30.56 | 30.16 | 30.50 | 18,955,724 | +0.23(+0.76%) |