Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 30.67 | 30.71 | 30.35 | 30.70 | 25,204,780 | +0.35(+1.16%) |
Oct 30, 2014 | 30.06 | 30.49 | 29.93 | 30.35 | 24,956,410 | +0.32(+1.07%) |
Oct 29, 2014 | 29.80 | 30.08 | 29.73 | 30.03 | 35,148,772 | +0.29(+0.99%) |
Oct 28, 2014 | 29.88 | 29.95 | 29.70 | 29.73 | 25,454,354 | -0.15(-0.49%) |
Oct 27, 2014 | 29.84 | 30.08 | 30.08 | 29.88 | 23,492,656 | -0.20(-0.66%) |
Oct 24, 2014 | 30.04 | 30.26 | 30.00 | 30.08 | 18,273,602 | +0.12(+0.42%) |
Oct 23, 2014 | 30.01 | 30.34 | 29.87 | 29.95 | 31,847,094 | +0.18(+0.59%) |
Oct 22, 2014 | 29.46 | 30.12 | 29.40 | 29.78 | 37,822,784 | -0.04(-0.15%) |
Oct 21, 2014 | 29.91 | 30.20 | 29.51 | 29.82 | 76,322,264 | -1.91(-6.03%) |
Oct 20, 2014 | 31.34 | 31.87 | 31.31 | 31.74 | 24,071,988 | +0.30(+0.96%) |
Oct 17, 2014 | 31.30 | 31.55 | 31.02 | 31.44 | 31,695,492 | +0.23(+0.75%) |
Oct 16, 2014 | 31.27 | 31.48 | 31.09 | 31.20 | 30,717,786 | -0.49(-1.55%) |
Oct 15, 2014 | 31.30 | 31.91 | 31.30 | 31.69 | 31,357,906 | -0.30(-0.94%) |
Oct 14, 2014 | 32.29 | 32.34 | 31.87 | 31.99 | 28,682,804 | -0.32(-0.98%) |
Oct 13, 2014 | 32.46 | 32.72 | 32.28 | 32.31 | 27,532,068 | -0.29(-0.90%) |
Oct 10, 2014 | 32.17 | 32.89 | 32.17 | 32.60 | 35,357,620 | +0.44(+1.37%) |
Oct 09, 2014 | 32.58 | 32.81 | 32.16 | 32.16 | 34,141,792 | -0.50(-1.53%) |
Oct 08, 2014 | 31.95 | 32.67 | 31.90 | 32.66 | 35,620,060 | +0.46(+1.43%) |
Oct 07, 2014 | 31.88 | 32.36 | 31.88 | 32.20 | 34,014,212 | +0.23(+0.73%) |
Oct 06, 2014 | 31.55 | 32.02 | 31.50 | 31.96 | 27,733,434 | +0.44(+1.40%) |
Oct 03, 2014 | 31.42 | 31.57 | 31.27 | 31.52 | 19,160,592 | +0.25(+0.80%) |
Oct 02, 2014 | 31.23 | 31.36 | 31.11 | 31.27 | 22,702,478 | -0.06(-0.19%) |
Oct 01, 2014 | 31.19 | 31.41 | 31.06 | 31.33 | 41,480,864 | +0.06(+0.19%) |
Sep 30, 2014 | 30.86 | 31.38 | 30.85 | 31.27 | 30,845,800 | +0.30(+0.97%) |
Sep 29, 2014 | 30.72 | 30.98 | 30.70 | 30.97 | 16,978,130 | +0.04(+0.12%) |
Sep 26, 2014 | 30.79 | 30.97 | 30.58 | 30.94 | 13,558,228 | +0.31(+1.01%) |
Sep 25, 2014 | 30.83 | 30.91 | 30.62 | 30.63 | 15,108,842 | -0.36(-1.16%) |
Sep 24, 2014 | 30.68 | 31.04 | 30.68 | 30.99 | 18,470,728 | +0.28(+0.91%) |
Sep 23, 2014 | 30.79 | 30.91 | 30.70 | 30.71 | 13,984,914 | -0.24(-0.78%) |
Sep 22, 2014 | 30.68 | 30.97 | 30.59 | 30.95 | 15,711,459 | +0.12(+0.40%) |
Sep 19, 2014 | 30.78 | 31.04 | 30.61 | 30.83 | 64,874,616 | +0.19(+0.62%) |
Sep 18, 2014 | 30.61 | 30.70 | 30.46 | 30.64 | 17,179,282 | +0.13(+0.43%) |
Sep 17, 2014 | 30.62 | 30.63 | 30.29 | 30.50 | 22,782,554 | -0.02(-0.07%) |
Sep 16, 2014 | 30.27 | 30.64 | 30.19 | 30.53 | 20,778,604 | +0.10(+0.34%) |
Sep 15, 2014 | 30.39 | 30.48 | 30.34 | 30.42 | 16,721,671 | +0.03(+0.10%) |
Sep 12, 2014 | 30.72 | 30.73 | 30.32 | 30.39 | 17,705,506 | -0.36(-1.17%) |
Sep 11, 2014 | 30.56 | 30.83 | 30.54 | 30.75 | 26,757,224 | +0.06(+0.20%) |
Sep 10, 2014 | 30.49 | 30.71 | 30.44 | 30.69 | 24,124,092 | +0.17(+0.55%) |
Sep 09, 2014 | 30.40 | 30.59 | 30.39 | 30.52 | 16,340,321 | +0.12(+0.38%) |
Sep 08, 2014 | 30.33 | 30.52 | 30.30 | 30.41 | 12,500,280 | -0.04(-0.14%) |
Sep 05, 2014 | 30.47 | 30.47 | 30.31 | 30.45 | 17,543,472 | -0.02(-0.07%) |
Sep 04, 2014 | 30.42 | 30.69 | 30.37 | 30.47 | 23,063,076 | +0.07(+0.22%) |
Sep 03, 2014 | 30.34 | 30.46 | 30.32 | 30.41 | 11,877,550 | +0.10(+0.34%) |
Sep 02, 2014 | 30.22 | 30.45 | 30.07 | 30.31 | 13,463,452 | -0.06(-0.19%) |
Aug 29, 2014 | 30.28 | 30.36 | 30.36 | 30.36 | 10,534,072 | +0.07(+0.22%) |
Aug 28, 2014 | 30.21 | 30.35 | 30.16 | 30.30 | 13,392,264 | +0.02(+0.07%) |
Aug 27, 2014 | 30.23 | 30.36 | 30.16 | 30.28 | 10,582,515 | +0.00(+0.00%) |
Aug 26, 2014 | 30.14 | 30.35 | 30.14 | 30.28 | 11,564,332 | +0.14(+0.46%) |
Aug 25, 2014 | 30.07 | 30.15 | 29.93 | 30.14 | 14,055,137 | +0.21(+0.71%) |
Aug 22, 2014 | 30.05 | 30.22 | 29.88 | 29.93 | 15,450,177 | -0.21(-0.70%) |
Aug 21, 2014 | 30.05 | 30.34 | 30.00 | 30.14 | 16,420,732 | +0.12(+0.39%) |
Aug 20, 2014 | 29.95 | 30.07 | 29.91 | 30.02 | 9,319,640 | -0.01(-0.02%) |
Aug 19, 2014 | 30.09 | 30.19 | 29.96 | 30.03 | 14,099,068 | -0.07(-0.22%) |
Aug 18, 2014 | 29.69 | 30.15 | 29.69 | 30.09 | 20,461,182 | +0.34(+1.15%) |
Aug 15, 2014 | 29.73 | 29.95 | 29.59 | 29.75 | 31,906,488 | +0.51(+1.74%) |
Aug 14, 2014 | 29.06 | 29.25 | 29.06 | 29.24 | 9,479,755 | +0.17(+0.60%) |
Aug 13, 2014 | 28.89 | 29.18 | 28.89 | 29.07 | 13,254,291 | +0.19(+0.66%) |
Aug 12, 2014 | 28.79 | 29.00 | 28.78 | 28.88 | 18,270,862 | +0.08(+0.28%) |
Aug 11, 2014 | 28.76 | 29.02 | 28.76 | 28.80 | 19,377,044 | +0.09(+0.30%) |
Aug 08, 2014 | 28.63 | 28.80 | 28.57 | 28.71 | 18,778,462 | +0.07(+0.25%) |
Aug 07, 2014 | 29.08 | 29.12 | 28.62 | 28.64 | 19,740,848 | -0.41(-1.43%) |
Aug 06, 2014 | 28.48 | 29.08 | 28.48 | 29.05 | 24,132,610 | +0.54(+1.89%) |
Aug 05, 2014 | 28.63 | 28.77 | 28.46 | 28.52 | 15,918,632 | -0.16(-0.56%) |
Aug 04, 2014 | 28.68 | 28.72 | 28.47 | 28.68 | 14,954,856 | +0.08(+0.28%) |