Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.09 | 35.34 | 35.03 | 35.30 | 4,312,067 | +0.48(+1.38%) |
Oct 30, 2014 | 34.30 | 34.88 | 34.26 | 34.81 | 1,769,926 | +0.21(+0.60%) |
Oct 29, 2014 | 35.14 | 35.20 | 34.46 | 34.61 | 2,668,901 | -0.54(-1.53%) |
Oct 28, 2014 | 34.97 | 35.15 | 34.92 | 35.14 | 3,139,224 | +0.67(+1.94%) |
Oct 27, 2014 | 34.26 | 34.78 | 34.78 | 34.47 | 4,451,324 | -0.30(-0.87%) |
Oct 24, 2014 | 34.73 | 34.80 | 34.60 | 34.78 | 2,193,093 | +0.15(+0.44%) |
Oct 23, 2014 | 34.53 | 34.80 | 34.47 | 34.63 | 3,748,151 | +0.59(+1.72%) |
Oct 22, 2014 | 34.41 | 34.48 | 34.02 | 34.04 | 14,346,948 | -0.49(-1.42%) |
Oct 21, 2014 | 34.27 | 34.58 | 34.23 | 34.53 | 4,511,991 | +0.59(+1.72%) |
Oct 20, 2014 | 33.63 | 33.97 | 33.63 | 33.95 | 17,246,646 | +0.04(+0.11%) |
Oct 17, 2014 | 33.88 | 34.09 | 33.73 | 33.91 | 7,732,014 | +0.84(+2.54%) |
Oct 16, 2014 | 32.51 | 33.42 | 32.47 | 33.07 | 14,181,632 | -0.49(-1.46%) |
Oct 15, 2014 | 33.59 | 33.65 | 32.86 | 33.56 | 6,424,438 | -0.35(-1.03%) |
Oct 14, 2014 | 34.07 | 34.22 | 33.82 | 33.91 | 9,490,164 | +0.11(+0.34%) |
Oct 13, 2014 | 34.25 | 34.32 | 33.79 | 33.80 | 4,968,798 | +0.01(+0.03%) |
Oct 10, 2014 | 34.16 | 34.32 | 33.78 | 33.79 | 3,930,800 | -0.51(-1.49%) |
Oct 09, 2014 | 34.99 | 35.09 | 34.22 | 34.30 | 5,349,880 | -1.10(-3.12%) |
Oct 08, 2014 | 34.88 | 35.45 | 34.68 | 35.40 | 5,939,450 | +0.68(+1.96%) |
Oct 07, 2014 | 35.16 | 35.19 | 34.72 | 34.72 | 2,546,567 | -0.81(-2.28%) |
Oct 06, 2014 | 35.56 | 35.61 | 35.22 | 35.53 | 4,326,438 | +0.22(+0.61%) |
Oct 03, 2014 | 35.19 | 35.35 | 35.15 | 35.31 | 3,023,105 | -0.10(-0.29%) |
Oct 02, 2014 | 35.81 | 35.81 | 35.14 | 35.42 | 8,196,128 | -0.50(-1.39%) |
Oct 01, 2014 | 36.16 | 36.16 | 35.83 | 35.92 | 5,055,583 | -0.42(-1.14%) |
Sep 30, 2014 | 36.22 | 36.54 | 36.15 | 36.33 | 5,235,623 | +0.02(+0.05%) |
Sep 29, 2014 | 36.20 | 36.36 | 36.13 | 36.32 | 6,155,527 | -0.42(-1.16%) |
Sep 26, 2014 | 36.61 | 36.81 | 36.50 | 36.74 | 2,078,329 | +0.25(+0.67%) |
Sep 25, 2014 | 36.94 | 36.94 | 36.45 | 36.49 | 2,603,461 | -0.71(-1.90%) |
Sep 24, 2014 | 36.92 | 37.23 | 36.80 | 37.20 | 2,311,849 | +0.23(+0.61%) |
Sep 23, 2014 | 37.14 | 37.30 | 36.95 | 36.98 | 2,685,996 | -0.53(-1.41%) |
Sep 22, 2014 | 37.75 | 37.75 | 37.39 | 37.50 | 1,892,996 | -0.15(-0.40%) |
Sep 19, 2014 | 37.83 | 37.87 | 37.63 | 37.66 | 2,368,026 | -0.23(-0.60%) |
Sep 18, 2014 | 37.82 | 37.94 | 37.81 | 37.88 | 1,587,778 | +0.28(+0.75%) |
Sep 17, 2014 | 37.76 | 37.92 | 37.52 | 37.60 | 12,486,591 | -0.07(-0.18%) |
Sep 16, 2014 | 37.34 | 37.73 | 37.32 | 37.66 | 2,381,404 | +0.09(+0.25%) |
Sep 15, 2014 | 37.55 | 37.63 | 37.50 | 37.57 | 5,030,852 | -0.04(-0.10%) |
Sep 12, 2014 | 37.56 | 37.72 | 37.46 | 37.61 | 12,256,428 | -0.04(-0.10%) |
Sep 11, 2014 | 37.58 | 37.73 | 37.52 | 37.65 | 4,223,841 | -0.18(-0.47%) |
Sep 10, 2014 | 37.69 | 37.83 | 37.60 | 37.83 | 2,235,723 | +0.04(+0.10%) |
Sep 09, 2014 | 37.78 | 37.83 | 37.65 | 37.79 | 3,666,105 | -0.09(-0.22%) |
Sep 08, 2014 | 38.07 | 38.14 | 37.78 | 37.87 | 1,994,798 | -0.43(-1.13%) |
Sep 05, 2014 | 38.28 | 38.33 | 38.10 | 38.31 | 3,342,680 | +0.22(+0.57%) |
Sep 04, 2014 | 38.16 | 38.33 | 38.00 | 38.09 | 7,191,345 | -0.04(-0.10%) |
Sep 03, 2014 | 38.23 | 38.26 | 38.05 | 38.13 | 2,605,785 | +0.40(+1.05%) |
Sep 02, 2014 | 37.74 | 37.76 | 37.55 | 37.73 | 24,791,808 | +0.10(+0.28%) |
Aug 29, 2014 | 37.62 | 37.63 | 37.63 | 37.63 | 3,445,865 | -0.06(-0.15%) |
Aug 28, 2014 | 37.61 | 37.73 | 37.53 | 37.68 | 3,465,261 | -0.37(-0.97%) |
Aug 27, 2014 | 38.10 | 38.13 | 37.93 | 38.05 | 9,720,877 | +0.15(+0.40%) |
Aug 26, 2014 | 37.89 | 38.10 | 37.86 | 37.90 | 4,206,472 | +0.27(+0.73%) |
Aug 25, 2014 | 37.43 | 37.70 | 37.39 | 37.63 | 3,293,773 | +0.45(+1.22%) |
Aug 22, 2014 | 37.31 | 37.31 | 36.97 | 37.17 | 5,726,883 | -0.28(-0.76%) |
Aug 21, 2014 | 37.34 | 37.48 | 37.29 | 37.46 | 4,876,101 | +0.37(+0.99%) |
Aug 20, 2014 | 36.97 | 37.16 | 36.93 | 37.09 | 1,407,498 | -0.15(-0.41%) |
Aug 19, 2014 | 37.24 | 37.27 | 37.18 | 37.24 | 5,706,889 | +0.05(+0.13%) |
Aug 18, 2014 | 37.10 | 37.20 | 37.09 | 37.19 | 5,133,374 | +0.31(+0.84%) |
Aug 15, 2014 | 37.32 | 37.38 | 36.51 | 36.88 | 13,509,758 | -0.10(-0.28%) |
Aug 14, 2014 | 37.03 | 37.06 | 36.91 | 36.99 | 5,178,457 | +0.21(+0.56%) |
Aug 13, 2014 | 36.84 | 36.95 | 36.73 | 36.78 | 7,713,260 | +0.23(+0.62%) |
Aug 12, 2014 | 36.58 | 36.65 | 36.42 | 36.55 | 10,067,644 | -0.14(-0.39%) |
Aug 11, 2014 | 36.73 | 36.86 | 36.67 | 36.69 | 1,891,078 | +0.02(+0.05%) |
Aug 08, 2014 | 36.37 | 36.56 | 36.23 | 36.67 | 4,966,097 | +0.54(+1.49%) |
Aug 07, 2014 | 36.70 | 36.77 | 36.03 | 36.14 | 11,234,273 | -0.56(-1.53%) |
Aug 06, 2014 | 36.42 | 36.82 | 36.42 | 36.70 | 6,555,348 | -0.00(-0.01%) |
Aug 05, 2014 | 37.15 | 37.16 | 36.64 | 36.70 | 6,180,277 | -0.72(-1.92%) |
Aug 04, 2014 | 37.44 | 37.48 | 37.10 | 37.42 | 8,929,081 | +0.23(+0.61%) |