Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.58 | 36.59 | 36.07 | 36.20 | 7,376,130 | +0.08(+0.23%) |
Oct 30, 2014 | 35.46 | 36.14 | 35.32 | 36.11 | 4,610,902 | +0.62(+1.75%) |
Oct 29, 2014 | 35.55 | 36.17 | 35.21 | 35.49 | 5,122,053 | +0.20(+0.56%) |
Oct 28, 2014 | 35.06 | 35.30 | 34.83 | 35.29 | 7,353,545 | +0.22(+0.62%) |
Oct 27, 2014 | 35.23 | 35.26 | 34.91 | 35.07 | 4,749,507 | -0.18(-0.52%) |
Oct 24, 2014 | 35.16 | 35.43 | 34.98 | 35.26 | 5,632,346 | +0.02(+0.07%) |
Oct 23, 2014 | 34.88 | 35.51 | 34.83 | 35.23 | 5,538,864 | +0.70(+2.02%) |
Oct 22, 2014 | 35.29 | 35.73 | 34.44 | 34.54 | 8,413,696 | -0.66(-1.89%) |
Oct 21, 2014 | 34.80 | 35.23 | 34.67 | 35.20 | 6,446,039 | +0.77(+2.24%) |
Oct 20, 2014 | 33.92 | 34.47 | 33.84 | 34.43 | 6,038,787 | +0.50(+1.47%) |
Oct 17, 2014 | 33.51 | 34.08 | 33.36 | 33.93 | 8,689,455 | +0.72(+2.18%) |
Oct 16, 2014 | 32.67 | 33.47 | 32.62 | 33.21 | 10,632,290 | -0.02(-0.05%) |
Oct 15, 2014 | 33.53 | 33.65 | 32.68 | 33.22 | 10,804,624 | -0.87(-2.56%) |
Oct 14, 2014 | 34.05 | 34.83 | 34.00 | 34.09 | 8,585,569 | +0.12(+0.34%) |
Oct 13, 2014 | 34.44 | 34.68 | 33.94 | 33.98 | 5,412,709 | -0.51(-1.49%) |
Oct 10, 2014 | 34.44 | 35.12 | 34.42 | 34.49 | 6,009,443 | +0.11(+0.31%) |
Oct 09, 2014 | 34.85 | 35.14 | 34.37 | 34.39 | 6,663,160 | -0.42(-1.21%) |
Oct 08, 2014 | 34.23 | 34.83 | 34.15 | 34.81 | 7,345,719 | +0.56(+1.64%) |
Oct 07, 2014 | 34.77 | 34.84 | 34.24 | 34.25 | 6,269,103 | -0.74(-2.12%) |
Oct 06, 2014 | 34.72 | 35.08 | 34.68 | 34.99 | 8,127,708 | +0.47(+1.36%) |
Oct 03, 2014 | 34.20 | 34.58 | 34.09 | 34.52 | 4,153,762 | +0.48(+1.41%) |
Oct 02, 2014 | 34.05 | 34.24 | 33.79 | 34.04 | 5,698,738 | +0.02(+0.07%) |
Oct 01, 2014 | 34.73 | 34.74 | 33.87 | 34.01 | 6,748,032 | -0.34(-0.99%) |
Sep 30, 2014 | 34.53 | 34.68 | 34.35 | 34.35 | 5,901,868 | -0.26(-0.74%) |
Sep 29, 2014 | 34.42 | 34.70 | 34.42 | 34.61 | 5,909,425 | -0.09(-0.26%) |
Sep 26, 2014 | 34.80 | 34.89 | 34.62 | 34.70 | 7,687,712 | +0.01(+0.02%) |
Sep 25, 2014 | 35.04 | 35.09 | 34.67 | 34.69 | 5,226,412 | -0.52(-1.48%) |
Sep 24, 2014 | 35.06 | 35.44 | 35.05 | 35.21 | 7,588,877 | +0.11(+0.31%) |
Sep 23, 2014 | 35.28 | 35.65 | 35.10 | 35.10 | 7,973,417 | -0.74(-2.07%) |
Sep 22, 2014 | 36.00 | 36.07 | 35.70 | 35.85 | 4,118,790 | -0.16(-0.44%) |
Sep 19, 2014 | 36.31 | 36.51 | 35.98 | 36.00 | 7,432,709 | -0.08(-0.23%) |
Sep 18, 2014 | 35.92 | 36.24 | 35.88 | 36.09 | 6,093,215 | +0.26(+0.71%) |
Sep 17, 2014 | 35.47 | 35.99 | 35.32 | 35.83 | 5,797,598 | +0.40(+1.12%) |
Sep 16, 2014 | 35.28 | 35.49 | 35.10 | 35.43 | 3,849,300 | +0.15(+0.42%) |
Sep 15, 2014 | 35.20 | 35.34 | 35.05 | 35.29 | 3,713,718 | +0.14(+0.40%) |
Sep 12, 2014 | 35.20 | 35.41 | 35.06 | 35.15 | 5,158,124 | -0.01(-0.02%) |
Sep 11, 2014 | 35.26 | 35.54 | 35.01 | 35.15 | 9,388,693 | -0.28(-0.79%) |
Sep 10, 2014 | 35.50 | 35.56 | 35.21 | 35.43 | 4,241,000 | +0.06(+0.16%) |
Sep 09, 2014 | 35.38 | 35.50 | 35.22 | 35.38 | 4,342,499 | +0.02(+0.05%) |
Sep 08, 2014 | 35.42 | 35.58 | 35.19 | 35.36 | 3,151,298 | -0.12(-0.33%) |
Sep 05, 2014 | 35.42 | 35.48 | 35.06 | 35.48 | 4,218,376 | +0.04(+0.12%) |
Sep 04, 2014 | 35.35 | 35.58 | 35.34 | 35.43 | 4,991,841 | +0.12(+0.33%) |
Sep 03, 2014 | 35.02 | 35.34 | 34.98 | 35.32 | 5,016,490 | +0.44(+1.26%) |
Sep 02, 2014 | 34.83 | 35.02 | 34.64 | 34.88 | 5,206,990 | -0.01(-0.02%) |
Aug 29, 2014 | 35.03 | 34.89 | 34.89 | 34.89 | 5,308,106 | -0.09(-0.26%) |
Aug 28, 2014 | 35.05 | 35.19 | 34.91 | 34.98 | 3,057,282 | -0.21(-0.59%) |
Aug 27, 2014 | 35.29 | 35.42 | 35.10 | 35.19 | 3,396,082 | -0.17(-0.47%) |
Aug 26, 2014 | 35.10 | 35.46 | 35.00 | 35.35 | 3,910,728 | +0.26(+0.73%) |
Aug 25, 2014 | 35.03 | 35.27 | 34.91 | 35.10 | 2,934,639 | +0.31(+0.90%) |
Aug 22, 2014 | 34.87 | 34.96 | 34.69 | 34.78 | 2,981,159 | -0.17(-0.50%) |
Aug 21, 2014 | 34.93 | 35.10 | 34.86 | 34.96 | 3,705,700 | +0.15(+0.43%) |
Aug 20, 2014 | 34.87 | 35.10 | 34.66 | 34.81 | 5,997,208 | -0.33(-0.94%) |
Aug 19, 2014 | 34.94 | 35.20 | 34.77 | 35.14 | 3,587,681 | +0.26(+0.73%) |
Aug 18, 2014 | 35.20 | 35.20 | 34.77 | 34.88 | 3,916,274 | +0.14(+0.40%) |
Aug 15, 2014 | 34.99 | 35.23 | 34.48 | 34.74 | 6,091,907 | -0.22(-0.64%) |
Aug 14, 2014 | 34.82 | 35.06 | 34.82 | 34.96 | 5,665,899 | +0.14(+0.40%) |
Aug 13, 2014 | 34.59 | 34.82 | 34.55 | 34.82 | 4,166,587 | +0.49(+1.42%) |
Aug 12, 2014 | 34.62 | 34.78 | 34.21 | 34.34 | 4,040,590 | -0.40(-1.14%) |
Aug 11, 2014 | 34.63 | 34.82 | 34.39 | 34.73 | 3,184,540 | +0.30(+0.86%) |
Aug 08, 2014 | 34.26 | 34.46 | 33.99 | 34.44 | 5,348,333 | +0.13(+0.39%) |
Aug 07, 2014 | 34.48 | 34.67 | 34.26 | 34.30 | 4,859,389 | -0.20(-0.57%) |
Aug 06, 2014 | 34.42 | 34.67 | 34.23 | 34.50 | 4,512,058 | -0.01(-0.02%) |
Aug 05, 2014 | 34.81 | 35.00 | 34.41 | 34.51 | 5,073,374 | -0.50(-1.44%) |
Aug 04, 2014 | 34.79 | 35.10 | 34.56 | 35.01 | 4,344,436 | +0.30(+0.86%) |