Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 31.92 | 32.03 | 31.61 | 31.73 | 4,748,124 | +0.20(+0.64%) |
Oct 30, 2014 | 30.72 | 32.02 | 30.21 | 31.53 | 6,692,167 | +0.73(+2.36%) |
Oct 29, 2014 | 31.20 | 31.25 | 30.50 | 30.80 | 8,457,022 | -0.39(-1.27%) |
Oct 28, 2014 | 30.89 | 31.23 | 30.89 | 31.20 | 3,825,130 | +0.51(+1.65%) |
Oct 27, 2014 | 30.97 | 31.29 | 31.29 | 30.69 | 5,395,986 | -0.60(-1.92%) |
Oct 24, 2014 | 31.24 | 31.37 | 30.96 | 31.29 | 3,572,066 | +0.21(+0.69%) |
Oct 23, 2014 | 31.05 | 31.40 | 30.89 | 31.08 | 5,757,940 | +0.43(+1.41%) |
Oct 22, 2014 | 31.33 | 31.43 | 30.64 | 30.64 | 7,210,354 | -0.58(-1.87%) |
Oct 21, 2014 | 30.34 | 31.23 | 30.14 | 31.23 | 9,975,525 | +0.90(+2.96%) |
Oct 20, 2014 | 29.10 | 30.39 | 29.08 | 30.33 | 5,620,381 | +1.08(+3.71%) |
Oct 17, 2014 | 29.10 | 29.54 | 28.98 | 29.25 | 5,896,310 | +0.33(+1.15%) |
Oct 16, 2014 | 28.26 | 28.96 | 28.26 | 28.91 | 7,250,644 | +0.26(+0.90%) |
Oct 15, 2014 | 28.16 | 28.93 | 27.89 | 28.66 | 9,569,049 | +0.29(+1.04%) |
Oct 14, 2014 | 28.61 | 28.76 | 28.26 | 28.36 | 7,291,457 | -0.13(-0.46%) |
Oct 13, 2014 | 28.74 | 29.13 | 28.47 | 28.49 | 5,613,198 | -0.43(-1.47%) |
Oct 10, 2014 | 29.30 | 29.69 | 28.92 | 28.92 | 5,999,813 | -0.53(-1.79%) |
Oct 09, 2014 | 30.07 | 30.24 | 29.40 | 29.45 | 5,406,605 | -0.51(-1.72%) |
Oct 08, 2014 | 29.52 | 29.99 | 29.20 | 29.96 | 6,159,504 | +0.55(+1.88%) |
Oct 07, 2014 | 30.03 | 30.12 | 29.40 | 29.41 | 6,408,899 | -0.28(-0.95%) |
Oct 06, 2014 | 29.98 | 30.07 | 29.58 | 29.69 | 4,973,270 | -0.26(-0.88%) |
Oct 03, 2014 | 29.57 | 30.12 | 29.57 | 29.95 | 5,698,849 | +0.66(+2.27%) |
Oct 02, 2014 | 29.53 | 29.60 | 29.18 | 29.29 | 8,621,169 | -0.30(-1.02%) |
Oct 01, 2014 | 29.83 | 29.99 | 29.45 | 29.59 | 7,072,174 | -0.33(-1.11%) |
Sep 30, 2014 | 29.99 | 30.32 | 29.89 | 29.92 | 5,357,166 | -0.09(-0.29%) |
Sep 29, 2014 | 30.04 | 30.18 | 29.78 | 30.01 | 4,202,966 | -0.23(-0.77%) |
Sep 26, 2014 | 29.97 | 30.36 | 29.97 | 30.24 | 3,470,555 | +0.25(+0.84%) |
Sep 25, 2014 | 30.37 | 30.44 | 29.84 | 29.99 | 5,167,499 | -0.46(-1.52%) |
Sep 24, 2014 | 30.51 | 30.57 | 30.20 | 30.46 | 5,987,828 | -0.01(-0.02%) |
Sep 23, 2014 | 30.69 | 30.77 | 30.41 | 30.46 | 4,671,511 | -0.33(-1.08%) |
Sep 22, 2014 | 31.28 | 31.34 | 30.77 | 30.79 | 8,547,986 | +0.13(+0.41%) |
Sep 19, 2014 | 30.90 | 30.93 | 30.56 | 30.67 | 4,890,550 | -0.04(-0.14%) |
Sep 18, 2014 | 30.49 | 30.75 | 30.47 | 30.71 | 3,651,420 | +0.25(+0.82%) |
Sep 17, 2014 | 30.81 | 30.94 | 30.29 | 30.46 | 5,228,950 | -0.30(-0.98%) |
Sep 16, 2014 | 31.15 | 31.15 | 30.72 | 30.76 | 8,593,611 | -0.45(-1.45%) |
Sep 15, 2014 | 31.19 | 31.51 | 31.05 | 31.21 | 7,008,761 | +0.01(+0.02%) |
Sep 12, 2014 | 31.50 | 31.55 | 30.95 | 31.21 | 9,481,495 | -0.36(-1.13%) |
Sep 11, 2014 | 30.25 | 31.61 | 30.19 | 31.57 | 12,314,852 | +1.27(+4.18%) |
Sep 10, 2014 | 30.44 | 30.49 | 29.95 | 30.30 | 3,766,170 | -0.03(-0.08%) |
Sep 09, 2014 | 30.64 | 30.69 | 30.25 | 30.32 | 3,312,392 | -0.42(-1.37%) |
Sep 08, 2014 | 30.89 | 31.16 | 30.61 | 30.74 | 3,413,835 | -0.16(-0.51%) |
Sep 05, 2014 | 30.75 | 30.90 | 30.38 | 30.90 | 3,737,155 | +0.27(+0.88%) |
Sep 04, 2014 | 30.78 | 30.91 | 30.62 | 30.63 | 4,610,762 | -0.12(-0.39%) |
Sep 03, 2014 | 30.37 | 30.83 | 30.46 | 30.75 | 6,102,195 | +0.38(+1.24%) |
Sep 02, 2014 | 30.31 | 30.51 | 30.17 | 30.37 | 3,669,849 | +0.01(+0.02%) |
Aug 29, 2014 | 30.34 | 30.37 | 30.37 | 30.37 | 3,534,794 | +0.13(+0.41%) |
Aug 28, 2014 | 30.04 | 30.31 | 29.87 | 30.24 | 3,523,775 | +0.07(+0.23%) |
Aug 27, 2014 | 29.95 | 30.21 | 29.95 | 30.17 | 4,301,484 | +0.21(+0.69%) |
Aug 26, 2014 | 29.65 | 30.00 | 29.60 | 29.97 | 4,247,524 | +0.38(+1.27%) |
Aug 25, 2014 | 29.64 | 29.75 | 29.52 | 29.59 | 2,520,181 | +0.06(+0.19%) |
Aug 22, 2014 | 29.80 | 29.84 | 29.49 | 29.53 | 3,527,090 | -0.31(-1.05%) |
Aug 21, 2014 | 29.49 | 29.90 | 29.49 | 29.85 | 3,510,370 | +0.35(+1.19%) |
Aug 20, 2014 | 29.66 | 29.80 | 29.42 | 29.50 | 5,182,920 | -0.32(-1.07%) |
Aug 19, 2014 | 29.86 | 30.30 | 29.79 | 29.82 | 3,900,619 | -0.04(-0.15%) |
Aug 18, 2014 | 29.90 | 29.94 | 29.68 | 29.86 | 5,474,951 | +0.20(+0.68%) |
Aug 15, 2014 | 29.97 | 30.07 | 29.53 | 29.66 | 5,219,012 | -0.32(-1.07%) |
Aug 14, 2014 | 29.56 | 30.13 | 29.56 | 29.98 | 4,656,208 | +0.52(+1.77%) |
Aug 13, 2014 | 29.81 | 29.87 | 29.32 | 29.46 | 5,622,815 | -0.28(-0.95%) |
Aug 12, 2014 | 29.72 | 29.87 | 29.55 | 29.74 | 3,398,081 | -0.18(-0.60%) |
Aug 11, 2014 | 29.90 | 30.02 | 29.73 | 29.92 | 3,867,823 | +0.04(+0.15%) |
Aug 08, 2014 | 29.57 | 29.77 | 29.41 | 29.88 | 3,891,053 | +0.41(+1.39%) |
Aug 07, 2014 | 29.70 | 29.92 | 29.42 | 29.47 | 4,069,226 | -0.24(-0.82%) |
Aug 06, 2014 | 29.60 | 29.87 | 29.49 | 29.71 | 3,402,665 | +0.11(+0.38%) |
Aug 05, 2014 | 29.56 | 29.67 | 29.40 | 29.60 | 5,402,305 | -0.17(-0.59%) |
Aug 04, 2014 | 29.74 | 29.86 | 29.46 | 29.77 | 4,052,820 | +0.25(+0.84%) |