Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.95 | 37.15 | 36.78 | 37.03 | 2,125,372 | +0.55(+1.50%) |
Oct 30, 2014 | 36.05 | 36.63 | 36.05 | 36.49 | 1,744,116 | +0.28(+0.77%) |
Oct 29, 2014 | 36.31 | 36.36 | 35.94 | 36.21 | 2,393,827 | +0.01(+0.02%) |
Oct 28, 2014 | 36.08 | 36.22 | 35.78 | 36.20 | 2,112,226 | +0.31(+0.85%) |
Oct 27, 2014 | 35.28 | 35.93 | 34.91 | 35.90 | 2,568,377 | +0.33(+0.92%) |
Oct 24, 2014 | 35.10 | 35.62 | 34.96 | 35.57 | 2,719,489 | +0.35(+0.98%) |
Oct 23, 2014 | 35.14 | 35.42 | 34.88 | 35.22 | 3,202,529 | +0.51(+1.48%) |
Oct 22, 2014 | 35.26 | 35.28 | 34.68 | 34.71 | 2,516,554 | -0.54(-1.53%) |
Oct 21, 2014 | 34.89 | 35.29 | 34.81 | 35.25 | 2,543,446 | +0.69(+2.00%) |
Oct 20, 2014 | 34.24 | 34.59 | 34.08 | 34.56 | 3,016,109 | +0.12(+0.35%) |
Oct 17, 2014 | 34.34 | 34.61 | 34.09 | 34.44 | 4,014,674 | +0.53(+1.55%) |
Oct 16, 2014 | 32.85 | 34.16 | 32.83 | 33.91 | 3,977,682 | +0.26(+0.77%) |
Oct 15, 2014 | 33.18 | 33.82 | 32.71 | 33.65 | 4,988,597 | -0.15(-0.43%) |
Oct 14, 2014 | 33.65 | 34.10 | 33.64 | 33.80 | 5,709,879 | +0.30(+0.89%) |
Oct 13, 2014 | 33.84 | 34.26 | 33.46 | 33.50 | 4,979,053 | -0.30(-0.89%) |
Oct 10, 2014 | 34.22 | 34.34 | 33.70 | 33.80 | 5,251,571 | -0.45(-1.32%) |
Oct 09, 2014 | 35.88 | 35.92 | 34.25 | 34.25 | 7,840,145 | -1.65(-4.60%) |
Oct 08, 2014 | 35.57 | 35.96 | 35.07 | 35.90 | 4,472,327 | +0.33(+0.92%) |
Oct 07, 2014 | 35.98 | 36.05 | 35.48 | 35.58 | 4,594,442 | -0.73(-2.00%) |
Oct 06, 2014 | 36.67 | 36.71 | 36.14 | 36.30 | 1,753,642 | -0.10(-0.27%) |
Oct 03, 2014 | 36.53 | 36.65 | 36.35 | 36.40 | 3,575,518 | +0.07(+0.18%) |
Oct 02, 2014 | 36.00 | 36.42 | 35.76 | 36.33 | 5,164,452 | +0.26(+0.72%) |
Oct 01, 2014 | 36.29 | 36.31 | 35.82 | 36.08 | 7,125,827 | -0.29(-0.81%) |
Sep 30, 2014 | 36.61 | 36.67 | 36.27 | 36.37 | 3,265,182 | -0.13(-0.35%) |
Sep 29, 2014 | 36.15 | 36.58 | 35.99 | 36.49 | 3,559,674 | -0.13(-0.36%) |
Sep 26, 2014 | 36.42 | 36.91 | 36.33 | 36.63 | 3,462,817 | +0.45(+1.23%) |
Sep 25, 2014 | 36.63 | 36.75 | 35.96 | 36.18 | 2,990,052 | -0.69(-1.87%) |
Sep 24, 2014 | 36.42 | 36.89 | 36.31 | 36.87 | 1,819,526 | +0.53(+1.46%) |
Sep 23, 2014 | 36.52 | 36.84 | 36.33 | 36.34 | 2,000,656 | -0.25(-0.67%) |
Sep 22, 2014 | 37.05 | 37.07 | 36.51 | 36.59 | 1,574,760 | -0.50(-1.34%) |
Sep 19, 2014 | 37.78 | 37.86 | 36.97 | 37.09 | 5,331,301 | -0.57(-1.52%) |
Sep 18, 2014 | 37.29 | 37.67 | 37.29 | 37.66 | 2,004,460 | +0.56(+1.52%) |
Sep 17, 2014 | 37.05 | 37.38 | 36.95 | 37.09 | 2,177,954 | +0.11(+0.29%) |
Sep 16, 2014 | 36.73 | 37.15 | 36.49 | 36.99 | 1,810,891 | +0.19(+0.51%) |
Sep 15, 2014 | 36.83 | 36.84 | 36.64 | 36.80 | 1,465,333 | -0.05(-0.13%) |
Sep 12, 2014 | 37.07 | 37.24 | 36.73 | 36.85 | 2,119,405 | -0.22(-0.59%) |
Sep 11, 2014 | 36.78 | 37.13 | 36.78 | 37.07 | 1,992,914 | +0.12(+0.32%) |
Sep 10, 2014 | 37.13 | 37.36 | 36.83 | 36.95 | 2,269,195 | -0.15(-0.39%) |
Sep 09, 2014 | 37.42 | 37.42 | 37.00 | 37.09 | 2,375,481 | -0.40(-1.06%) |
Sep 08, 2014 | 37.61 | 37.70 | 37.26 | 37.49 | 2,104,713 | -0.27(-0.72%) |
Sep 05, 2014 | 37.50 | 37.78 | 37.23 | 37.76 | 1,981,786 | +0.21(+0.57%) |
Sep 04, 2014 | 37.56 | 38.04 | 37.42 | 37.55 | 1,857,038 | +0.01(+0.04%) |
Sep 03, 2014 | 37.72 | 37.94 | 37.37 | 37.54 | 1,683,317 | -0.07(-0.19%) |
Sep 02, 2014 | 37.67 | 37.75 | 37.34 | 37.61 | 2,348,307 | +0.05(+0.14%) |
Aug 29, 2014 | 37.47 | 37.56 | 37.56 | 37.56 | 1,508,673 | +0.21(+0.57%) |
Aug 28, 2014 | 37.33 | 37.40 | 37.13 | 37.34 | 1,169,278 | -0.22(-0.58%) |
Aug 27, 2014 | 37.67 | 37.79 | 37.44 | 37.56 | 1,301,227 | -0.06(-0.16%) |
Aug 26, 2014 | 37.38 | 37.76 | 37.46 | 37.62 | 1,596,763 | +0.17(+0.44%) |
Aug 25, 2014 | 37.37 | 37.64 | 37.20 | 37.46 | 1,438,996 | +0.45(+1.20%) |
Aug 22, 2014 | 37.26 | 37.42 | 36.98 | 37.01 | 1,946,538 | -0.32(-0.85%) |
Aug 21, 2014 | 37.04 | 37.44 | 36.97 | 37.33 | 1,901,795 | +0.36(+0.97%) |
Aug 20, 2014 | 36.71 | 37.14 | 36.70 | 36.97 | 2,339,196 | +0.23(+0.61%) |
Aug 19, 2014 | 36.73 | 36.80 | 36.57 | 36.75 | 1,476,619 | +0.03(+0.07%) |
Aug 18, 2014 | 36.60 | 36.93 | 36.56 | 36.72 | 1,766,960 | +0.31(+0.86%) |
Aug 15, 2014 | 36.58 | 36.58 | 36.02 | 36.41 | 3,908,986 | -0.04(-0.11%) |
Aug 14, 2014 | 36.19 | 36.47 | 36.19 | 36.45 | 1,526,092 | +0.31(+0.85%) |
Aug 13, 2014 | 36.23 | 36.39 | 36.12 | 36.14 | 1,749,116 | +0.06(+0.17%) |
Aug 12, 2014 | 36.13 | 36.39 | 35.83 | 36.08 | 2,293,552 | -0.10(-0.28%) |
Aug 11, 2014 | 36.17 | 36.37 | 36.00 | 36.18 | 1,569,398 | +0.12(+0.33%) |
Aug 08, 2014 | 35.63 | 36.06 | 35.47 | 36.06 | 1,978,296 | +0.51(+1.42%) |
Aug 07, 2014 | 36.14 | 36.33 | 35.48 | 35.56 | 1,887,282 | -0.47(-1.29%) |
Aug 06, 2014 | 35.27 | 36.19 | 34.99 | 36.02 | 2,994,270 | +0.69(+1.96%) |
Aug 05, 2014 | 35.58 | 35.96 | 35.22 | 35.33 | 4,589,421 | -0.53(-1.48%) |
Aug 04, 2014 | 35.86 | 35.95 | 35.65 | 35.86 | 3,169,547 | +0.21(+0.58%) |