Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.68 | 35.80 | 35.61 | 35.79 | 11,284,395 | +0.55(+1.55%) |
Oct 30, 2014 | 35.10 | 35.31 | 34.95 | 35.25 | 10,406,804 | +0.11(+0.33%) |
Oct 29, 2014 | 35.12 | 35.17 | 34.91 | 35.13 | 14,923,682 | -0.04(-0.10%) |
Oct 28, 2014 | 34.79 | 35.18 | 34.79 | 35.17 | 8,772,785 | +0.48(+1.37%) |
Oct 27, 2014 | 34.55 | 34.65 | 34.65 | 34.69 | 6,731,786 | +0.04(+0.10%) |
Oct 24, 2014 | 34.50 | 34.68 | 34.31 | 34.65 | 7,818,757 | +0.30(+0.87%) |
Oct 23, 2014 | 34.21 | 34.54 | 34.14 | 34.35 | 36,488,876 | +0.38(+1.12%) |
Oct 22, 2014 | 34.25 | 34.33 | 33.95 | 33.97 | 13,681,266 | -0.16(-0.47%) |
Oct 21, 2014 | 33.72 | 34.15 | 33.72 | 34.13 | 13,108,291 | +0.65(+1.95%) |
Oct 20, 2014 | 33.06 | 33.50 | 32.89 | 33.48 | 10,444,469 | +0.24(+0.72%) |
Oct 17, 2014 | 33.18 | 33.48 | 33.02 | 33.24 | 14,483,057 | +0.39(+1.18%) |
Oct 16, 2014 | 32.49 | 33.07 | 32.40 | 32.85 | 30,720,524 | -0.19(-0.59%) |
Oct 15, 2014 | 33.28 | 33.18 | 32.30 | 33.05 | 32,922,478 | -0.23(-0.69%) |
Oct 14, 2014 | 33.50 | 33.66 | 33.19 | 33.28 | 24,399,328 | +0.05(+0.16%) |
Oct 13, 2014 | 33.55 | 33.88 | 33.18 | 33.22 | 32,398,212 | -0.37(-1.10%) |
Oct 10, 2014 | 34.25 | 34.42 | 33.59 | 33.59 | 34,185,820 | -0.88(-2.56%) |
Oct 09, 2014 | 35.02 | 35.09 | 34.44 | 34.48 | 17,329,688 | -0.58(-1.66%) |
Oct 08, 2014 | 34.45 | 35.12 | 34.21 | 35.06 | 9,820,658 | +0.65(+1.90%) |
Oct 07, 2014 | 34.86 | 34.88 | 34.41 | 34.41 | 10,201,274 | -0.55(-1.57%) |
Oct 06, 2014 | 35.12 | 35.18 | 34.87 | 34.95 | 7,869,327 | +0.01(+0.03%) |
Oct 03, 2014 | 34.87 | 35.05 | 34.75 | 34.95 | 7,594,386 | +0.28(+0.81%) |
Oct 02, 2014 | 34.70 | 34.78 | 34.31 | 34.66 | 15,150,985 | -0.02(-0.05%) |
Oct 01, 2014 | 35.11 | 35.16 | 34.58 | 34.68 | 14,791,271 | -0.55(-1.55%) |
Sep 30, 2014 | 35.18 | 35.39 | 35.09 | 35.23 | 7,657,212 | +0.11(+0.30%) |
Sep 29, 2014 | 34.85 | 35.17 | 34.73 | 35.12 | 5,466,501 | -0.01(-0.03%) |
Sep 26, 2014 | 34.81 | 35.20 | 34.81 | 35.13 | 5,528,992 | +0.38(+1.09%) |
Sep 25, 2014 | 35.39 | 35.40 | 34.75 | 34.75 | 10,591,928 | -0.78(-2.19%) |
Sep 24, 2014 | 35.31 | 35.54 | 35.15 | 35.53 | 8,092,064 | +0.23(+0.65%) |
Sep 23, 2014 | 35.32 | 35.45 | 35.24 | 35.30 | 6,760,112 | -0.08(-0.22%) |
Sep 22, 2014 | 35.62 | 35.62 | 35.28 | 35.38 | 7,226,676 | -0.24(-0.67%) |
Sep 19, 2014 | 35.82 | 35.82 | 35.48 | 35.62 | 17,813,132 | -0.08(-0.21%) |
Sep 18, 2014 | 35.55 | 35.71 | 35.55 | 35.69 | 8,412,177 | +0.21(+0.59%) |
Sep 17, 2014 | 35.40 | 35.61 | 35.27 | 35.48 | 8,706,964 | +0.07(+0.20%) |
Sep 16, 2014 | 35.04 | 35.45 | 34.99 | 35.41 | 13,549,188 | +0.26(+0.75%) |
Sep 15, 2014 | 35.42 | 35.42 | 35.08 | 35.15 | 7,828,468 | -0.21(-0.60%) |
Sep 12, 2014 | 35.48 | 35.50 | 35.24 | 35.36 | 6,319,604 | -0.15(-0.42%) |
Sep 11, 2014 | 35.36 | 35.53 | 35.24 | 35.51 | 11,741,558 | +0.08(+0.22%) |
Sep 10, 2014 | 35.23 | 35.48 | 35.15 | 35.43 | 8,232,369 | +0.21(+0.60%) |
Sep 09, 2014 | 35.49 | 35.64 | 35.12 | 35.22 | 9,740,038 | -0.25(-0.72%) |
Sep 08, 2014 | 35.40 | 35.56 | 35.32 | 35.47 | 7,265,285 | +0.05(+0.15%) |
Sep 05, 2014 | 35.28 | 35.43 | 35.19 | 35.42 | 7,992,337 | +0.21(+0.60%) |
Sep 04, 2014 | 35.30 | 35.46 | 35.10 | 35.21 | 5,929,994 | -0.02(-0.05%) |
Sep 03, 2014 | 35.55 | 35.55 | 35.18 | 35.23 | 7,839,194 | -0.19(-0.55%) |
Sep 02, 2014 | 35.49 | 35.49 | 35.31 | 35.42 | 6,471,069 | +0.01(+0.02%) |
Aug 29, 2014 | 35.31 | 35.41 | 35.41 | 35.41 | 8,740,558 | +0.16(+0.45%) |
Aug 28, 2014 | 35.18 | 35.31 | 35.13 | 35.25 | 4,013,472 | -0.05(-0.15%) |
Aug 27, 2014 | 35.32 | 35.34 | 35.20 | 35.31 | 4,926,181 | -0.01(-0.02%) |
Aug 26, 2014 | 35.35 | 35.36 | 35.27 | 35.31 | 3,817,351 | +0.02(+0.05%) |
Aug 25, 2014 | 35.43 | 35.44 | 35.23 | 35.30 | 3,902,473 | +0.04(+0.10%) |
Aug 22, 2014 | 35.28 | 35.33 | 35.18 | 35.26 | 5,014,068 | +0.01(+0.02%) |
Aug 21, 2014 | 35.09 | 35.30 | 35.09 | 35.25 | 3,929,475 | +0.17(+0.48%) |
Aug 20, 2014 | 35.03 | 35.15 | 35.01 | 35.09 | 7,968,526 | +0.00(+0.00%) |
Aug 19, 2014 | 34.96 | 35.09 | 34.92 | 35.09 | 5,741,850 | +0.22(+0.63%) |
Aug 18, 2014 | 34.78 | 34.88 | 34.68 | 34.87 | 4,832,091 | +0.33(+0.94%) |
Aug 15, 2014 | 34.62 | 34.68 | 34.30 | 34.54 | 10,136,127 | +0.00(+0.00%) |
Aug 14, 2014 | 34.51 | 34.54 | 34.39 | 34.54 | 5,249,179 | +0.06(+0.18%) |
Aug 13, 2014 | 34.22 | 34.47 | 34.22 | 34.48 | 6,247,946 | +0.33(+0.98%) |
Aug 12, 2014 | 34.13 | 34.23 | 33.98 | 34.15 | 7,626,857 | -0.02(-0.05%) |
Aug 11, 2014 | 34.15 | 34.26 | 34.08 | 34.16 | 7,402,502 | +0.17(+0.49%) |
Aug 08, 2014 | 33.76 | 33.97 | 33.65 | 34.00 | 6,850,929 | +0.22(+0.65%) |
Aug 07, 2014 | 34.06 | 34.12 | 33.66 | 33.78 | 7,808,979 | -0.14(-0.41%) |
Aug 06, 2014 | 33.79 | 34.08 | 33.75 | 33.92 | 10,397,785 | -0.11(-0.31%) |
Aug 05, 2014 | 34.14 | 34.25 | 33.88 | 34.02 | 13,983,757 | -0.32(-0.93%) |
Aug 04, 2014 | 34.21 | 34.44 | 34.03 | 34.34 | 7,204,617 | +0.24(+0.71%) |