Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.08 | 31.13 | 30.95 | 31.13 | 12,099,549 | +0.34(+1.09%) |
Oct 30, 2014 | 30.45 | 30.94 | 30.38 | 30.79 | 10,321,068 | +0.22(+0.72%) |
Oct 29, 2014 | 30.29 | 30.65 | 30.25 | 30.57 | 9,697,129 | +0.22(+0.72%) |
Oct 28, 2014 | 30.02 | 30.35 | 29.99 | 30.35 | 7,483,540 | +0.42(+1.42%) |
Oct 27, 2014 | 29.80 | 29.98 | 29.89 | 29.93 | 5,767,645 | +0.04(+0.12%) |
Oct 24, 2014 | 29.47 | 29.95 | 29.45 | 29.89 | 9,115,684 | +0.37(+1.24%) |
Oct 23, 2014 | 29.53 | 29.72 | 29.39 | 29.53 | 10,786,336 | +0.38(+1.30%) |
Oct 22, 2014 | 29.39 | 29.72 | 29.13 | 29.15 | 13,946,443 | -0.28(-0.94%) |
Oct 21, 2014 | 29.01 | 29.46 | 28.96 | 29.42 | 12,185,287 | +0.65(+2.26%) |
Oct 20, 2014 | 28.64 | 28.93 | 28.63 | 28.77 | 8,595,733 | -0.01(-0.05%) |
Oct 17, 2014 | 28.96 | 28.99 | 28.63 | 28.79 | 12,581,494 | +0.22(+0.77%) |
Oct 16, 2014 | 27.87 | 28.79 | 27.84 | 28.57 | 14,673,129 | +0.12(+0.41%) |
Oct 15, 2014 | 28.92 | 29.03 | 27.98 | 28.45 | 18,195,870 | -0.75(-2.58%) |
Oct 14, 2014 | 29.23 | 29.58 | 29.10 | 29.20 | 17,933,564 | +0.08(+0.28%) |
Oct 13, 2014 | 29.31 | 29.63 | 29.10 | 29.12 | 10,411,278 | -0.15(-0.52%) |
Oct 10, 2014 | 29.69 | 29.97 | 29.27 | 29.28 | 12,782,091 | -0.37(-1.26%) |
Oct 09, 2014 | 30.24 | 30.24 | 29.63 | 29.65 | 10,884,163 | -0.53(-1.74%) |
Oct 08, 2014 | 29.66 | 30.18 | 29.58 | 30.18 | 10,400,960 | +0.51(+1.72%) |
Oct 07, 2014 | 30.00 | 30.15 | 29.66 | 29.66 | 9,974,964 | -0.69(-2.26%) |
Oct 06, 2014 | 30.62 | 30.63 | 30.32 | 30.35 | 5,404,527 | -0.09(-0.31%) |
Oct 03, 2014 | 30.41 | 30.51 | 30.32 | 30.45 | 7,003,761 | +0.28(+0.92%) |
Oct 02, 2014 | 30.10 | 30.31 | 29.94 | 30.17 | 8,466,304 | +0.02(+0.07%) |
Oct 01, 2014 | 30.59 | 30.60 | 30.11 | 30.15 | 8,789,494 | -0.42(-1.36%) |
Sep 30, 2014 | 30.47 | 30.73 | 30.41 | 30.56 | 10,570,609 | +0.07(+0.24%) |
Sep 29, 2014 | 30.30 | 30.64 | 30.28 | 30.49 | 5,646,415 | -0.10(-0.33%) |
Sep 26, 2014 | 30.56 | 30.67 | 30.32 | 30.59 | 8,147,489 | +0.18(+0.59%) |
Sep 25, 2014 | 30.87 | 30.88 | 30.38 | 30.41 | 12,032,764 | -0.51(-1.64%) |
Sep 24, 2014 | 31.00 | 31.05 | 30.75 | 30.92 | 10,210,683 | -0.01(-0.05%) |
Sep 23, 2014 | 31.20 | 31.32 | 30.93 | 30.94 | 7,452,355 | -0.31(-1.00%) |
Sep 22, 2014 | 31.40 | 31.47 | 31.20 | 31.25 | 6,688,229 | -0.15(-0.49%) |
Sep 19, 2014 | 31.44 | 31.66 | 31.34 | 31.40 | 12,856,741 | +0.15(+0.46%) |
Sep 18, 2014 | 31.11 | 31.38 | 31.11 | 31.26 | 10,158,519 | +0.25(+0.80%) |
Sep 17, 2014 | 30.86 | 31.15 | 30.81 | 31.01 | 10,244,184 | +0.23(+0.76%) |
Sep 16, 2014 | 30.73 | 30.93 | 30.71 | 30.78 | 8,103,249 | +0.00(+0.00%) |
Sep 15, 2014 | 30.62 | 30.89 | 30.61 | 30.78 | 6,904,185 | +0.12(+0.40%) |
Sep 12, 2014 | 30.52 | 30.81 | 30.49 | 30.65 | 10,742,387 | +0.07(+0.24%) |
Sep 11, 2014 | 30.33 | 30.60 | 30.30 | 30.58 | 5,830,982 | +0.19(+0.62%) |
Sep 10, 2014 | 30.24 | 30.44 | 30.23 | 30.39 | 7,137,804 | +0.17(+0.58%) |
Sep 09, 2014 | 30.42 | 30.44 | 30.13 | 30.22 | 8,608,096 | -0.31(-1.02%) |
Sep 08, 2014 | 30.65 | 30.65 | 30.41 | 30.53 | 8,232,038 | -0.07(-0.24%) |
Sep 05, 2014 | 30.60 | 30.66 | 30.43 | 30.60 | 10,748,438 | -0.08(-0.26%) |
Sep 04, 2014 | 30.57 | 30.91 | 30.54 | 30.68 | 6,346,332 | +0.09(+0.28%) |
Sep 03, 2014 | 30.86 | 30.88 | 30.52 | 30.60 | 6,045,553 | -0.11(-0.35%) |
Sep 02, 2014 | 30.76 | 30.80 | 30.56 | 30.70 | 4,956,837 | -0.01(-0.02%) |
Aug 29, 2014 | 30.68 | 30.71 | 30.71 | 30.71 | 4,655,484 | +0.16(+0.52%) |
Aug 28, 2014 | 30.49 | 30.64 | 30.46 | 30.55 | 3,313,640 | -0.10(-0.33%) |
Aug 27, 2014 | 30.80 | 30.86 | 30.58 | 30.65 | 3,783,033 | -0.15(-0.50%) |
Aug 26, 2014 | 30.73 | 30.95 | 30.71 | 30.81 | 5,434,804 | +0.12(+0.38%) |
Aug 25, 2014 | 30.65 | 30.81 | 30.65 | 30.69 | 6,310,395 | +0.16(+0.52%) |
Aug 22, 2014 | 30.54 | 30.85 | 30.49 | 30.53 | 5,433,147 | -0.12(-0.38%) |
Aug 21, 2014 | 30.35 | 30.68 | 30.31 | 30.65 | 6,018,181 | +0.35(+1.15%) |
Aug 20, 2014 | 30.27 | 30.35 | 30.12 | 30.30 | 7,023,742 | -0.09(-0.31%) |
Aug 19, 2014 | 30.26 | 30.41 | 30.17 | 30.39 | 5,762,921 | +0.09(+0.29%) |
Aug 18, 2014 | 30.15 | 30.37 | 30.09 | 30.30 | 4,890,349 | +0.33(+1.09%) |
Aug 15, 2014 | 30.29 | 30.29 | 29.83 | 29.98 | 7,931,140 | -0.24(-0.79%) |
Aug 14, 2014 | 30.04 | 30.23 | 30.03 | 30.22 | 4,857,714 | +0.17(+0.58%) |
Aug 13, 2014 | 30.03 | 30.12 | 29.90 | 30.04 | 6,301,139 | +0.15(+0.49%) |
Aug 12, 2014 | 29.71 | 30.00 | 29.67 | 29.90 | 8,712,015 | +0.15(+0.49%) |
Aug 11, 2014 | 29.93 | 29.99 | 29.70 | 29.75 | 5,239,027 | -0.16(-0.53%) |
Aug 08, 2014 | 29.62 | 29.93 | 29.55 | 29.91 | 8,352,105 | +0.36(+1.23%) |
Aug 07, 2014 | 29.90 | 29.96 | 29.48 | 29.55 | 7,679,928 | -0.29(-0.97%) |
Aug 06, 2014 | 29.80 | 30.04 | 29.77 | 29.84 | 8,870,082 | -0.07(-0.22%) |
Aug 05, 2014 | 30.09 | 30.25 | 29.79 | 29.91 | 7,214,807 | -0.34(-1.13%) |
Aug 04, 2014 | 30.13 | 30.27 | 29.96 | 30.25 | 6,871,710 | +0.23(+0.75%) |