Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 28.68 | 28.89 | 28.64 | 28.85 | 5,275,161 | +0.39(+1.38%) |
Oct 30, 2014 | 28.03 | 28.51 | 28.00 | 28.46 | 2,165,236 | +0.17(+0.60%) |
Oct 29, 2014 | 28.72 | 28.77 | 28.17 | 28.29 | 3,264,996 | -0.44(-1.53%) |
Oct 28, 2014 | 28.58 | 28.74 | 28.54 | 28.73 | 3,840,365 | +0.55(+1.94%) |
Oct 27, 2014 | 28.00 | 28.43 | 28.43 | 28.18 | 5,445,520 | -0.25(-0.87%) |
Oct 24, 2014 | 28.39 | 28.44 | 28.28 | 28.43 | 2,682,917 | +0.12(+0.44%) |
Oct 23, 2014 | 28.23 | 28.44 | 28.18 | 28.30 | 4,585,295 | +0.48(+1.72%) |
Oct 22, 2014 | 28.13 | 28.19 | 27.81 | 27.83 | 17,551,316 | -0.40(-1.42%) |
Oct 21, 2014 | 28.01 | 28.27 | 27.98 | 28.23 | 5,519,737 | +0.48(+1.72%) |
Oct 20, 2014 | 27.49 | 27.77 | 27.49 | 27.75 | 21,098,656 | +0.03(+0.11%) |
Oct 17, 2014 | 27.69 | 27.86 | 27.57 | 27.72 | 9,458,947 | +0.69(+2.54%) |
Oct 16, 2014 | 26.58 | 27.32 | 26.55 | 27.03 | 17,349,076 | -0.40(-1.46%) |
Oct 15, 2014 | 27.46 | 27.51 | 26.86 | 27.43 | 7,859,325 | -0.29(-1.03%) |
Oct 14, 2014 | 27.85 | 27.97 | 27.65 | 27.72 | 11,609,777 | +0.09(+0.33%) |
Oct 13, 2014 | 28.00 | 28.06 | 27.62 | 27.63 | 6,078,571 | +0.01(+0.03%) |
Oct 10, 2014 | 27.93 | 28.06 | 27.61 | 27.62 | 4,808,738 | -0.42(-1.49%) |
Oct 09, 2014 | 28.61 | 28.68 | 27.97 | 28.03 | 6,544,767 | -0.90(-3.12%) |
Oct 08, 2014 | 28.51 | 28.98 | 28.35 | 28.94 | 7,266,017 | +0.56(+1.96%) |
Oct 07, 2014 | 28.74 | 28.77 | 28.38 | 28.38 | 3,115,339 | -0.66(-2.28%) |
Oct 06, 2014 | 29.07 | 29.11 | 28.79 | 29.04 | 5,292,741 | +0.18(+0.61%) |
Oct 03, 2014 | 28.77 | 28.90 | 28.74 | 28.87 | 3,698,311 | -0.08(-0.29%) |
Oct 02, 2014 | 29.27 | 29.28 | 28.72 | 28.95 | 10,026,721 | -0.41(-1.39%) |
Oct 01, 2014 | 29.56 | 29.56 | 29.29 | 29.36 | 6,184,739 | -0.34(-1.14%) |
Sep 30, 2014 | 29.61 | 29.87 | 29.55 | 29.70 | 6,404,991 | +0.02(+0.05%) |
Sep 29, 2014 | 29.59 | 29.72 | 29.53 | 29.68 | 7,530,354 | -0.35(-1.16%) |
Sep 26, 2014 | 29.92 | 30.09 | 29.84 | 30.03 | 2,542,520 | +0.20(+0.67%) |
Sep 25, 2014 | 30.19 | 30.19 | 29.79 | 29.83 | 3,184,940 | -0.58(-1.90%) |
Sep 24, 2014 | 30.18 | 30.43 | 30.08 | 30.41 | 2,828,196 | +0.19(+0.61%) |
Sep 23, 2014 | 30.36 | 30.49 | 30.20 | 30.23 | 3,285,909 | -0.43(-1.41%) |
Sep 22, 2014 | 30.86 | 30.86 | 30.56 | 30.66 | 2,315,794 | -0.12(-0.40%) |
Sep 19, 2014 | 30.92 | 30.95 | 30.76 | 30.78 | 2,896,921 | -0.19(-0.60%) |
Sep 18, 2014 | 30.91 | 31.01 | 30.90 | 30.97 | 1,942,406 | +0.23(+0.75%) |
Sep 17, 2014 | 30.87 | 31.00 | 30.67 | 30.73 | 15,275,450 | -0.05(-0.18%) |
Sep 16, 2014 | 30.53 | 30.84 | 30.51 | 30.79 | 2,913,287 | +0.08(+0.25%) |
Sep 15, 2014 | 30.70 | 30.76 | 30.66 | 30.71 | 6,154,485 | -0.03(-0.10%) |
Sep 12, 2014 | 30.70 | 30.83 | 30.62 | 30.74 | 14,993,881 | -0.03(-0.10%) |
Sep 11, 2014 | 30.72 | 30.84 | 30.67 | 30.77 | 5,167,229 | -0.15(-0.47%) |
Sep 10, 2014 | 30.81 | 30.93 | 30.74 | 30.92 | 2,735,068 | +0.03(+0.10%) |
Sep 09, 2014 | 30.88 | 30.92 | 30.77 | 30.89 | 4,484,924 | -0.07(-0.22%) |
Sep 08, 2014 | 31.12 | 31.18 | 30.88 | 30.96 | 2,440,333 | -0.35(-1.13%) |
Sep 05, 2014 | 31.29 | 31.33 | 31.14 | 31.31 | 4,089,263 | +0.18(+0.57%) |
Sep 04, 2014 | 31.19 | 31.33 | 31.07 | 31.14 | 8,797,521 | -0.03(-0.10%) |
Sep 03, 2014 | 31.25 | 31.27 | 31.10 | 31.17 | 3,187,782 | +0.32(+1.05%) |
Sep 02, 2014 | 30.85 | 30.87 | 30.70 | 30.84 | 30,329,018 | +0.08(+0.28%) |
Aug 29, 2014 | 30.75 | 30.76 | 30.76 | 30.76 | 4,215,493 | -0.05(-0.15%) |
Aug 28, 2014 | 30.74 | 30.84 | 30.68 | 30.80 | 4,239,221 | -0.30(-0.97%) |
Aug 27, 2014 | 31.14 | 31.17 | 31.00 | 31.10 | 11,892,019 | +0.12(+0.40%) |
Aug 26, 2014 | 30.97 | 31.14 | 30.95 | 30.98 | 5,145,980 | +0.22(+0.73%) |
Aug 25, 2014 | 30.60 | 30.82 | 30.56 | 30.76 | 4,029,432 | +0.37(+1.22%) |
Aug 22, 2014 | 30.50 | 30.50 | 30.22 | 30.39 | 7,005,973 | -0.23(-0.76%) |
Aug 21, 2014 | 30.53 | 30.63 | 30.48 | 30.62 | 5,965,170 | +0.30(+0.99%) |
Aug 20, 2014 | 30.22 | 30.37 | 30.19 | 30.32 | 1,721,860 | -0.12(-0.41%) |
Aug 19, 2014 | 30.44 | 30.46 | 30.39 | 30.44 | 6,981,514 | +0.04(+0.13%) |
Aug 18, 2014 | 30.33 | 30.41 | 30.32 | 30.40 | 6,279,905 | +0.25(+0.84%) |
Aug 15, 2014 | 30.50 | 30.56 | 29.85 | 30.15 | 16,527,141 | -0.08(-0.28%) |
Aug 14, 2014 | 30.27 | 30.29 | 30.17 | 30.23 | 6,335,057 | +0.17(+0.56%) |
Aug 13, 2014 | 30.12 | 30.20 | 30.02 | 30.06 | 9,436,004 | +0.19(+0.62%) |
Aug 12, 2014 | 29.90 | 29.96 | 29.77 | 29.88 | 12,316,236 | -0.12(-0.39%) |
Aug 11, 2014 | 30.02 | 30.13 | 29.97 | 29.99 | 2,313,447 | +0.02(+0.05%) |
Aug 08, 2014 | 29.73 | 29.89 | 29.62 | 29.98 | 6,075,267 | +0.44(+1.49%) |
Aug 07, 2014 | 30.00 | 30.06 | 29.45 | 29.54 | 13,743,430 | -0.46(-1.53%) |
Aug 06, 2014 | 29.77 | 30.09 | 29.77 | 30.00 | 8,019,474 | -0.00(-0.01%) |
Aug 05, 2014 | 30.36 | 30.38 | 29.95 | 30.00 | 7,560,632 | -0.59(-1.92%) |
Aug 04, 2014 | 30.60 | 30.64 | 30.33 | 30.59 | 10,923,376 | +0.19(+0.61%) |