Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.64 | 34.64 | 34.09 | 34.38 | 4,477,990 | +0.11(+0.32%) |
Oct 30, 2014 | 33.56 | 34.32 | 33.53 | 34.27 | 5,857,298 | +0.47(+1.39%) |
Oct 29, 2014 | 33.50 | 34.19 | 33.50 | 33.80 | 5,736,364 | -0.20(-0.59%) |
Oct 28, 2014 | 34.68 | 35.04 | 33.25 | 34.00 | 15,737,679 | -2.15(-5.95%) |
Oct 27, 2014 | 35.88 | 36.27 | 35.97 | 36.15 | 4,730,422 | +0.18(+0.50%) |
Oct 24, 2014 | 35.89 | 36.05 | 35.64 | 35.97 | 3,369,431 | +0.03(+0.08%) |
Oct 23, 2014 | 35.45 | 36.21 | 35.37 | 35.94 | 3,542,426 | +0.70(+1.99%) |
Oct 22, 2014 | 35.57 | 35.89 | 35.22 | 35.24 | 3,126,827 | -0.21(-0.59%) |
Oct 21, 2014 | 35.38 | 35.54 | 35.15 | 35.45 | 3,755,892 | +0.27(+0.77%) |
Oct 20, 2014 | 34.42 | 35.18 | 34.36 | 35.18 | 4,126,211 | +0.69(+2.00%) |
Oct 17, 2014 | 35.38 | 35.42 | 34.42 | 34.49 | 5,164,508 | -0.63(-1.79%) |
Oct 16, 2014 | 34.88 | 35.43 | 34.71 | 35.12 | 4,244,632 | -0.42(-1.18%) |
Oct 15, 2014 | 35.15 | 36.10 | 34.46 | 35.54 | 6,425,624 | -0.08(-0.22%) |
Oct 14, 2014 | 34.33 | 35.82 | 34.33 | 35.62 | 6,979,608 | +1.51(+4.43%) |
Oct 13, 2014 | 34.08 | 34.73 | 34.03 | 34.11 | 4,581,031 | +0.03(+0.09%) |
Oct 10, 2014 | 34.00 | 34.67 | 33.85 | 34.08 | 3,606,489 | +0.04(+0.12%) |
Oct 09, 2014 | 34.83 | 34.90 | 33.83 | 34.04 | 4,167,251 | -0.89(-2.55%) |
Oct 08, 2014 | 34.28 | 35.00 | 34.25 | 34.93 | 3,734,884 | +0.69(+2.02%) |
Oct 07, 2014 | 34.52 | 34.78 | 34.20 | 34.24 | 3,283,715 | -0.48(-1.38%) |
Oct 06, 2014 | 35.18 | 35.26 | 34.60 | 34.72 | 3,318,463 | -0.39(-1.11%) |
Oct 03, 2014 | 35.30 | 35.35 | 35.00 | 35.11 | 3,377,089 | -0.10(-0.28%) |
Oct 02, 2014 | 34.87 | 35.36 | 34.60 | 35.21 | 3,908,947 | +0.34(+0.98%) |
Oct 01, 2014 | 35.53 | 35.60 | 34.69 | 34.87 | 4,664,136 | -0.74(-2.08%) |
Sep 30, 2014 | 36.07 | 36.11 | 35.55 | 35.61 | 3,180,656 | -0.55(-1.52%) |
Sep 29, 2014 | 36.09 | 36.29 | 35.87 | 36.16 | 2,675,659 | -0.17(-0.47%) |
Sep 26, 2014 | 36.36 | 36.91 | 36.15 | 36.33 | 2,529,220 | +0.05(+0.14%) |
Sep 25, 2014 | 37.00 | 37.32 | 36.26 | 36.28 | 3,315,722 | -0.80(-2.16%) |
Sep 24, 2014 | 36.70 | 37.17 | 36.66 | 37.08 | 2,772,601 | +0.40(+1.09%) |
Sep 23, 2014 | 36.51 | 37.27 | 36.44 | 36.68 | 4,013,117 | +0.25(+0.69%) |
Sep 22, 2014 | 37.00 | 37.00 | 36.30 | 36.43 | 2,973,940 | -0.62(-1.67%) |
Sep 19, 2014 | 37.43 | 37.55 | 37.04 | 37.05 | 6,680,871 | -0.28(-0.75%) |
Sep 18, 2014 | 37.16 | 37.50 | 37.08 | 37.33 | 4,030,546 | +0.31(+0.84%) |
Sep 17, 2014 | 37.31 | 37.34 | 36.80 | 37.02 | 3,253,896 | -0.13(-0.35%) |
Sep 16, 2014 | 37.01 | 37.45 | 36.86 | 37.15 | 3,489,266 | +0.22(+0.60%) |
Sep 15, 2014 | 36.90 | 37.27 | 36.67 | 36.93 | 4,206,008 | -0.03(-0.08%) |
Sep 12, 2014 | 37.41 | 37.45 | 36.53 | 36.96 | 4,619,823 | -0.38(-1.02%) |
Sep 11, 2014 | 36.91 | 37.43 | 36.83 | 37.34 | 3,755,590 | +0.43(+1.16%) |
Sep 10, 2014 | 37.11 | 37.11 | 36.45 | 36.91 | 4,003,804 | +0.25(+0.68%) |
Sep 09, 2014 | 37.10 | 37.28 | 36.57 | 36.66 | 3,580,090 | -0.69(-1.85%) |
Sep 08, 2014 | 37.58 | 37.70 | 37.18 | 37.35 | 3,429,543 | -0.14(-0.37%) |
Sep 05, 2014 | 37.04 | 37.60 | 36.86 | 37.49 | 4,616,321 | +0.22(+0.59%) |
Sep 04, 2014 | 36.62 | 37.45 | 36.60 | 37.27 | 5,121,501 | +0.75(+2.05%) |
Sep 03, 2014 | 36.85 | 36.85 | 36.40 | 36.52 | 3,323,168 | -0.23(-0.63%) |
Sep 02, 2014 | 36.84 | 37.29 | 36.48 | 36.75 | 3,273,972 | -0.08(-0.22%) |
Aug 29, 2014 | 36.92 | 36.83 | 36.83 | 36.83 | 2,764,500 | +0.05(+0.14%) |
Aug 28, 2014 | 36.86 | 36.94 | 36.25 | 36.78 | 4,184,291 | -0.40(-1.08%) |
Aug 27, 2014 | 37.37 | 37.52 | 37.05 | 37.18 | 2,121,782 | +0.00(+0.00%) |
Aug 26, 2014 | 37.25 | 37.40 | 37.07 | 37.18 | 2,266,798 | -0.06(-0.16%) |
Aug 25, 2014 | 37.57 | 37.58 | 37.10 | 37.24 | 2,284,556 | -0.12(-0.32%) |
Aug 22, 2014 | 36.91 | 37.50 | 36.90 | 37.36 | 4,274,992 | +0.57(+1.55%) |
Aug 21, 2014 | 36.89 | 37.10 | 36.58 | 36.79 | 3,566,134 | -0.11(-0.30%) |
Aug 20, 2014 | 36.43 | 37.02 | 36.43 | 36.90 | 3,386,900 | +0.46(+1.26%) |
Aug 19, 2014 | 36.42 | 36.68 | 36.33 | 36.44 | 2,574,470 | +0.18(+0.50%) |
Aug 18, 2014 | 36.39 | 36.75 | 36.16 | 36.26 | 2,963,045 | +0.20(+0.55%) |
Aug 15, 2014 | 36.39 | 36.31 | 35.80 | 36.06 | 3,328,932 | -0.25(-0.69%) |
Aug 14, 2014 | 35.83 | 36.32 | 35.75 | 36.31 | 3,198,333 | +0.61(+1.71%) |
Aug 13, 2014 | 36.04 | 36.04 | 35.39 | 35.70 | 4,559,212 | -0.28(-0.78%) |
Aug 12, 2014 | 36.09 | 36.75 | 35.78 | 35.98 | 4,306,990 | -0.20(-0.55%) |
Aug 11, 2014 | 36.68 | 36.76 | 36.03 | 36.18 | 5,760,376 | -0.53(-1.44%) |
Aug 08, 2014 | 34.95 | 36.75 | 34.80 | 36.71 | 12,093,424 | +1.89(+5.43%) |
Aug 07, 2014 | 35.19 | 35.37 | 34.72 | 34.82 | 2,913,299 | -0.28(-0.80%) |
Aug 06, 2014 | 35.36 | 35.80 | 34.67 | 35.10 | 6,330,091 | -0.70(-1.96%) |
Aug 05, 2014 | 35.32 | 36.27 | 35.10 | 35.80 | 14,372,622 | +1.49(+4.34%) |
Aug 04, 2014 | 33.71 | 34.45 | 33.45 | 34.31 | 7,255,576 | +0.61(+1.81%) |