Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.06 | 33.10 | 32.72 | 32.98 | 22,193,084 | +0.01(+0.02%) |
Oct 30, 2014 | 32.30 | 33.00 | 32.29 | 32.98 | 46,686,084 | +0.71(+2.20%) |
Oct 29, 2014 | 32.48 | 32.59 | 31.94 | 32.27 | 21,102,070 | -0.19(-0.58%) |
Oct 28, 2014 | 32.27 | 32.47 | 32.07 | 32.45 | 14,852,418 | +0.22(+0.70%) |
Oct 27, 2014 | 32.30 | 32.30 | 32.15 | 32.23 | 11,459,341 | -0.07(-0.22%) |
Oct 24, 2014 | 32.04 | 32.40 | 32.01 | 32.30 | 14,645,437 | +0.31(+0.98%) |
Oct 23, 2014 | 32.02 | 32.19 | 31.87 | 31.99 | 13,044,573 | +0.06(+0.18%) |
Oct 22, 2014 | 31.70 | 32.18 | 31.69 | 31.93 | 19,228,424 | +0.20(+0.62%) |
Oct 21, 2014 | 31.70 | 31.79 | 31.53 | 31.74 | 13,906,491 | +0.11(+0.34%) |
Oct 20, 2014 | 31.29 | 31.65 | 31.16 | 31.63 | 14,439,135 | +0.44(+1.40%) |
Oct 17, 2014 | 31.15 | 31.25 | 30.74 | 31.19 | 21,526,608 | +0.18(+0.58%) |
Oct 16, 2014 | 30.68 | 31.08 | 30.48 | 31.01 | 28,777,502 | +0.03(+0.09%) |
Oct 15, 2014 | 31.40 | 31.62 | 30.39 | 30.98 | 31,507,188 | -0.41(-1.32%) |
Oct 14, 2014 | 31.21 | 31.77 | 31.11 | 31.40 | 30,339,252 | +0.28(+0.91%) |
Oct 13, 2014 | 31.21 | 31.54 | 31.10 | 31.11 | 23,591,418 | -0.03(-0.09%) |
Oct 10, 2014 | 31.07 | 31.44 | 31.07 | 31.14 | 25,192,166 | +0.15(+0.47%) |
Oct 09, 2014 | 31.54 | 31.66 | 30.97 | 31.00 | 21,745,044 | -0.52(-1.63%) |
Oct 08, 2014 | 30.87 | 31.55 | 30.82 | 31.51 | 24,229,698 | +0.70(+2.26%) |
Oct 07, 2014 | 30.87 | 31.16 | 30.74 | 30.82 | 16,853,496 | -0.04(-0.14%) |
Oct 06, 2014 | 30.90 | 31.03 | 30.72 | 30.86 | 7,612,393 | +0.00(+0.00%) |
Oct 03, 2014 | 30.66 | 30.91 | 30.47 | 30.86 | 12,649,569 | +0.20(+0.64%) |
Oct 02, 2014 | 30.68 | 30.90 | 30.61 | 30.66 | 18,258,570 | -0.04(-0.14%) |
Oct 01, 2014 | 30.66 | 31.00 | 30.55 | 30.71 | 24,311,252 | +0.17(+0.57%) |
Sep 30, 2014 | 30.53 | 30.86 | 30.43 | 30.53 | 16,005,205 | +0.04(+0.14%) |
Sep 29, 2014 | 30.23 | 30.51 | 30.13 | 30.49 | 7,685,400 | +0.20(+0.65%) |
Sep 26, 2014 | 30.22 | 30.41 | 30.03 | 30.29 | 9,387,306 | +0.04(+0.14%) |
Sep 25, 2014 | 30.45 | 30.54 | 30.24 | 30.25 | 13,296,175 | -0.18(-0.60%) |
Sep 24, 2014 | 30.55 | 30.59 | 30.33 | 30.43 | 11,506,335 | -0.11(-0.36%) |
Sep 23, 2014 | 30.63 | 30.66 | 30.45 | 30.54 | 13,520,375 | -0.09(-0.28%) |
Sep 22, 2014 | 30.78 | 30.82 | 30.56 | 30.63 | 16,970,650 | -0.23(-0.75%) |
Sep 19, 2014 | 30.71 | 30.89 | 30.63 | 30.86 | 13,312,913 | +0.28(+0.90%) |
Sep 18, 2014 | 30.84 | 30.91 | 30.48 | 30.58 | 17,383,512 | -0.22(-0.72%) |
Sep 17, 2014 | 30.93 | 31.02 | 30.65 | 30.81 | 21,620,120 | -0.06(-0.19%) |
Sep 16, 2014 | 30.48 | 30.94 | 30.48 | 30.86 | 17,008,280 | +0.39(+1.27%) |
Sep 15, 2014 | 30.51 | 30.63 | 30.38 | 30.48 | 15,061,445 | +0.09(+0.31%) |
Sep 12, 2014 | 30.76 | 30.81 | 30.31 | 30.38 | 24,261,686 | -0.55(-1.79%) |
Sep 11, 2014 | 30.71 | 30.98 | 30.63 | 30.94 | 13,019,964 | +0.26(+0.84%) |
Sep 10, 2014 | 30.75 | 30.85 | 30.58 | 30.68 | 14,661,227 | -0.14(-0.44%) |
Sep 09, 2014 | 31.09 | 31.09 | 30.76 | 30.81 | 18,659,606 | -0.36(-1.15%) |
Sep 08, 2014 | 31.39 | 31.39 | 31.03 | 31.17 | 9,442,307 | -0.19(-0.60%) |
Sep 05, 2014 | 31.08 | 31.37 | 30.99 | 31.36 | 12,593,937 | +0.39(+1.25%) |
Sep 04, 2014 | 30.89 | 31.05 | 30.81 | 30.97 | 12,847,854 | -0.01(-0.05%) |
Sep 03, 2014 | 30.84 | 31.09 | 30.84 | 30.99 | 11,777,143 | +0.15(+0.49%) |
Sep 02, 2014 | 31.07 | 31.16 | 30.65 | 30.84 | 17,778,648 | -0.28(-0.90%) |
Aug 29, 2014 | 30.89 | 31.12 | 31.12 | 31.12 | 8,146,098 | +0.20(+0.65%) |
Aug 28, 2014 | 30.65 | 30.91 | 30.57 | 30.91 | 14,343,731 | +0.22(+0.73%) |
Aug 27, 2014 | 30.47 | 30.70 | 30.39 | 30.69 | 7,291,646 | +0.33(+1.09%) |
Aug 26, 2014 | 30.74 | 30.83 | 30.36 | 30.36 | 9,089,663 | -0.37(-1.19%) |
Aug 25, 2014 | 30.58 | 30.80 | 30.57 | 30.73 | 9,567,823 | +0.21(+0.68%) |
Aug 22, 2014 | 30.73 | 30.73 | 30.35 | 30.52 | 9,583,483 | -0.09(-0.31%) |
Aug 21, 2014 | 30.54 | 30.77 | 30.52 | 30.61 | 11,891,325 | +0.07(+0.24%) |
Aug 20, 2014 | 30.46 | 30.57 | 30.35 | 30.54 | 7,771,235 | +0.06(+0.21%) |
Aug 19, 2014 | 30.13 | 30.48 | 30.13 | 30.48 | 10,736,392 | +0.38(+1.27%) |
Aug 18, 2014 | 30.20 | 30.33 | 30.04 | 30.09 | 11,393,026 | -0.08(-0.26%) |
Aug 15, 2014 | 30.08 | 30.35 | 30.01 | 30.17 | 13,511,506 | +0.12(+0.38%) |
Aug 14, 2014 | 29.76 | 30.08 | 29.76 | 30.06 | 8,371,721 | +0.26(+0.87%) |
Aug 13, 2014 | 29.70 | 29.86 | 29.61 | 29.80 | 9,449,093 | +0.14(+0.46%) |
Aug 12, 2014 | 29.68 | 29.81 | 29.61 | 29.66 | 9,569,812 | -0.02(-0.07%) |
Aug 11, 2014 | 29.84 | 29.92 | 29.64 | 29.68 | 11,921,308 | -0.11(-0.36%) |
Aug 08, 2014 | 29.33 | 29.73 | 29.32 | 29.79 | 27,833,102 | +0.58(+1.99%) |
Aug 07, 2014 | 29.01 | 29.33 | 29.01 | 29.21 | 17,509,584 | +0.33(+1.15%) |
Aug 06, 2014 | 29.14 | 29.17 | 28.81 | 28.88 | 69,396,248 | -0.37(-1.28%) |
Aug 05, 2014 | 29.62 | 29.63 | 29.12 | 29.25 | 20,527,286 | -0.36(-1.20%) |
Aug 04, 2014 | 29.76 | 29.81 | 29.11 | 29.61 | 41,982,332 | -0.16(-0.54%) |