Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.77 | 31.95 | 31.44 | 31.62 | 7,019,189 | +0.32(+1.03%) |
Oct 30, 2014 | 31.50 | 31.65 | 31.07 | 31.30 | 7,334,742 | +0.00(+0.00%) |
Oct 29, 2014 | 31.68 | 31.71 | 30.82 | 31.30 | 8,082,905 | -0.37(-1.16%) |
Oct 28, 2014 | 31.38 | 31.70 | 30.93 | 31.67 | 9,530,216 | +0.44(+1.41%) |
Oct 27, 2014 | 31.05 | 31.06 | 31.06 | 31.23 | 9,621,582 | +0.17(+0.53%) |
Oct 24, 2014 | 30.60 | 31.41 | 30.60 | 31.06 | 10,733,830 | +0.57(+1.86%) |
Oct 23, 2014 | 32.10 | 32.42 | 29.72 | 30.49 | 25,595,418 | -0.87(-2.78%) |
Oct 22, 2014 | 32.04 | 32.10 | 31.32 | 31.37 | 13,906,447 | -0.36(-1.13%) |
Oct 21, 2014 | 30.89 | 31.87 | 30.83 | 31.72 | 15,640,891 | +1.61(+5.33%) |
Oct 20, 2014 | 28.78 | 30.35 | 28.78 | 30.12 | 14,817,635 | +1.64(+5.76%) |
Oct 17, 2014 | 28.72 | 29.04 | 28.23 | 28.48 | 13,282,909 | +0.10(+0.36%) |
Oct 16, 2014 | 26.28 | 28.69 | 26.23 | 28.38 | 20,027,586 | +0.84(+3.06%) |
Oct 15, 2014 | 26.67 | 28.09 | 26.05 | 27.53 | 22,974,110 | +0.02(+0.07%) |
Oct 14, 2014 | 26.94 | 28.66 | 26.38 | 27.51 | 18,394,492 | +1.03(+3.88%) |
Oct 13, 2014 | 28.21 | 28.21 | 26.16 | 26.49 | 23,541,720 | -1.55(-5.53%) |
Oct 10, 2014 | 28.56 | 28.95 | 27.79 | 28.04 | 12,856,091 | -0.69(-2.39%) |
Oct 09, 2014 | 29.61 | 29.83 | 28.50 | 28.72 | 13,625,840 | -0.72(-2.46%) |
Oct 08, 2014 | 30.19 | 30.23 | 29.06 | 29.45 | 13,052,994 | -0.11(-0.37%) |
Oct 07, 2014 | 30.04 | 30.07 | 29.55 | 29.56 | 7,984,999 | -0.74(-2.45%) |
Oct 06, 2014 | 30.72 | 30.97 | 30.21 | 30.30 | 6,278,806 | -0.36(-1.17%) |
Oct 03, 2014 | 30.04 | 30.75 | 30.04 | 30.66 | 6,893,910 | +0.89(+2.99%) |
Oct 02, 2014 | 30.17 | 30.48 | 28.96 | 29.77 | 10,945,908 | -0.08(-0.28%) |
Oct 01, 2014 | 30.24 | 30.32 | 29.73 | 29.85 | 11,958,186 | -1.12(-3.61%) |
Sep 30, 2014 | 30.92 | 31.44 | 30.54 | 30.97 | 7,391,462 | +0.09(+0.30%) |
Sep 29, 2014 | 30.67 | 31.08 | 30.59 | 30.88 | 4,880,778 | -0.22(-0.71%) |
Sep 26, 2014 | 30.99 | 31.17 | 30.74 | 31.10 | 5,188,184 | +0.25(+0.80%) |
Sep 25, 2014 | 31.32 | 31.36 | 30.82 | 30.85 | 7,430,460 | -0.63(-2.01%) |
Sep 24, 2014 | 30.61 | 31.60 | 30.60 | 31.49 | 9,075,967 | +0.98(+3.22%) |
Sep 23, 2014 | 31.12 | 31.13 | 30.31 | 30.50 | 11,203,632 | -0.82(-2.61%) |
Sep 22, 2014 | 31.83 | 31.93 | 31.29 | 31.32 | 7,297,658 | -0.38(-1.19%) |
Sep 19, 2014 | 32.55 | 32.55 | 31.70 | 31.70 | 18,579,742 | -0.61(-1.90%) |
Sep 18, 2014 | 31.77 | 32.38 | 31.72 | 32.31 | 6,992,938 | +0.73(+2.32%) |
Sep 17, 2014 | 31.71 | 31.82 | 31.30 | 31.58 | 6,066,687 | -0.09(-0.29%) |
Sep 16, 2014 | 31.13 | 31.73 | 30.76 | 31.67 | 7,318,654 | +0.61(+1.98%) |
Sep 15, 2014 | 31.17 | 31.64 | 31.02 | 31.05 | 9,716,316 | -0.01(-0.03%) |
Sep 12, 2014 | 30.82 | 31.50 | 30.68 | 31.06 | 7,675,373 | +0.21(+0.68%) |
Sep 11, 2014 | 30.91 | 31.10 | 30.51 | 30.85 | 7,442,620 | +0.02(+0.06%) |
Sep 10, 2014 | 30.45 | 30.97 | 30.04 | 30.83 | 9,117,828 | +0.65(+2.16%) |
Sep 09, 2014 | 30.02 | 30.67 | 29.83 | 30.18 | 8,690,734 | +0.05(+0.15%) |
Sep 08, 2014 | 30.27 | 30.36 | 30.05 | 30.14 | 6,290,639 | +0.03(+0.09%) |
Sep 05, 2014 | 29.94 | 30.20 | 29.72 | 30.11 | 4,069,171 | +0.19(+0.64%) |
Sep 04, 2014 | 30.03 | 30.39 | 29.82 | 29.92 | 6,052,997 | +0.04(+0.12%) |
Sep 03, 2014 | 30.05 | 30.05 | 29.58 | 29.88 | 6,734,683 | -0.30(-1.00%) |
Sep 02, 2014 | 29.42 | 30.19 | 29.39 | 30.18 | 6,690,861 | +0.83(+2.81%) |
Aug 29, 2014 | 29.44 | 29.36 | 29.36 | 29.36 | 3,755,156 | -0.04(-0.12%) |
Aug 28, 2014 | 29.43 | 29.50 | 29.26 | 29.39 | 3,990,264 | -0.17(-0.56%) |
Aug 27, 2014 | 29.32 | 29.74 | 29.19 | 29.56 | 4,677,567 | +0.28(+0.97%) |
Aug 26, 2014 | 29.50 | 29.51 | 29.21 | 29.28 | 4,290,516 | -0.20(-0.68%) |
Aug 25, 2014 | 29.52 | 29.58 | 29.18 | 29.48 | 4,522,361 | +0.25(+0.85%) |
Aug 22, 2014 | 28.72 | 29.46 | 28.70 | 29.23 | 7,023,115 | +0.58(+2.02%) |
Aug 21, 2014 | 29.02 | 29.10 | 28.60 | 28.65 | 5,013,625 | -0.30(-1.05%) |
Aug 20, 2014 | 28.36 | 29.08 | 28.32 | 28.95 | 6,334,427 | +0.75(+2.67%) |
Aug 19, 2014 | 28.33 | 28.36 | 28.00 | 28.20 | 5,343,160 | -0.01(-0.03%) |
Aug 18, 2014 | 27.47 | 28.21 | 27.34 | 28.21 | 7,033,771 | +0.97(+3.56%) |
Aug 15, 2014 | 27.35 | 27.43 | 26.87 | 27.24 | 7,023,280 | +0.01(+0.03%) |
Aug 14, 2014 | 26.85 | 27.24 | 26.75 | 27.23 | 6,050,463 | +0.45(+1.67%) |
Aug 13, 2014 | 26.36 | 26.88 | 26.33 | 26.78 | 4,415,679 | +0.51(+1.95%) |
Aug 12, 2014 | 26.25 | 26.36 | 26.06 | 26.27 | 4,671,785 | +0.05(+0.21%) |
Aug 11, 2014 | 26.07 | 26.41 | 25.96 | 26.22 | 4,159,526 | +0.33(+1.27%) |
Aug 08, 2014 | 25.62 | 25.86 | 25.10 | 25.89 | 4,744,680 | +0.20(+0.78%) |
Aug 07, 2014 | 25.89 | 26.08 | 25.51 | 25.68 | 5,710,018 | -0.05(-0.21%) |
Aug 06, 2014 | 25.51 | 25.87 | 25.21 | 25.74 | 5,261,313 | -0.01(-0.04%) |
Aug 05, 2014 | 25.84 | 26.09 | 25.59 | 25.75 | 6,796,454 | -0.27(-1.06%) |
Aug 04, 2014 | 26.24 | 26.33 | 25.72 | 26.02 | 4,810,608 | +0.00(+0.00%) |