Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 33.37 | 33.51 | 33.32 | 33.51 | 18,810,952 | +0.47(+1.43%) |
Oct 30, 2014 | 32.95 | 33.18 | 32.94 | 33.04 | 11,238,241 | -0.07(-0.21%) |
Oct 29, 2014 | 33.24 | 33.25 | 33.00 | 33.11 | 12,729,309 | -0.06(-0.18%) |
Oct 28, 2014 | 32.90 | 33.24 | 32.90 | 33.17 | 13,554,312 | +0.19(+0.57%) |
Oct 27, 2014 | 33.04 | 33.24 | 32.91 | 32.98 | 8,769,093 | -0.26(-0.77%) |
Oct 24, 2014 | 32.88 | 33.25 | 32.82 | 33.24 | 10,459,927 | +0.43(+1.31%) |
Oct 23, 2014 | 32.68 | 33.04 | 32.62 | 32.81 | 11,265,503 | +0.51(+1.57%) |
Oct 22, 2014 | 32.93 | 32.98 | 32.25 | 32.30 | 19,595,958 | -0.61(-1.85%) |
Oct 21, 2014 | 32.86 | 33.01 | 32.64 | 32.91 | 17,924,234 | +0.47(+1.46%) |
Oct 20, 2014 | 31.16 | 32.45 | 30.74 | 32.44 | 19,410,512 | -0.06(-0.18%) |
Oct 17, 2014 | 32.34 | 32.62 | 32.04 | 32.50 | 24,613,912 | +0.27(+0.83%) |
Oct 16, 2014 | 32.60 | 32.76 | 32.20 | 32.23 | 24,959,502 | -0.64(-1.93%) |
Oct 15, 2014 | 32.59 | 32.98 | 31.91 | 32.87 | 28,621,142 | -0.14(-0.42%) |
Oct 14, 2014 | 33.18 | 33.50 | 32.97 | 33.00 | 22,732,988 | +0.20(+0.60%) |
Oct 13, 2014 | 32.70 | 33.28 | 32.49 | 32.81 | 24,149,016 | +0.11(+0.34%) |
Oct 10, 2014 | 33.18 | 33.55 | 32.69 | 32.70 | 21,247,856 | -0.55(-1.65%) |
Oct 09, 2014 | 33.46 | 33.65 | 33.05 | 33.25 | 17,484,894 | -0.24(-0.72%) |
Oct 08, 2014 | 33.31 | 33.50 | 32.64 | 33.49 | 18,650,982 | +0.48(+1.46%) |
Oct 07, 2014 | 33.42 | 33.54 | 32.98 | 33.00 | 16,685,695 | -0.53(-1.59%) |
Oct 06, 2014 | 33.44 | 33.67 | 33.42 | 33.54 | 16,515,186 | +0.27(+0.80%) |
Oct 03, 2014 | 32.94 | 33.47 | 32.85 | 33.27 | 17,880,978 | +0.53(+1.62%) |
Oct 02, 2014 | 32.64 | 32.98 | 32.44 | 32.74 | 17,306,534 | +0.15(+0.47%) |
Oct 01, 2014 | 32.78 | 32.86 | 32.46 | 32.59 | 20,399,888 | -0.16(-0.50%) |
Sep 30, 2014 | 32.90 | 33.00 | 32.63 | 32.75 | 24,719,286 | -0.14(-0.42%) |
Sep 29, 2014 | 33.00 | 33.05 | 32.74 | 32.89 | 19,387,576 | -0.44(-1.31%) |
Sep 26, 2014 | 33.17 | 33.37 | 32.95 | 33.32 | 18,710,622 | +0.16(+0.49%) |
Sep 25, 2014 | 33.66 | 33.66 | 33.06 | 33.16 | 15,541,940 | -0.56(-1.67%) |
Sep 24, 2014 | 33.17 | 33.84 | 33.00 | 33.72 | 22,124,098 | +0.50(+1.52%) |
Sep 23, 2014 | 33.79 | 33.87 | 33.19 | 33.22 | 40,155,972 | -0.64(-1.89%) |
Sep 22, 2014 | 33.95 | 34.00 | 33.57 | 33.86 | 28,722,726 | -0.19(-0.55%) |
Sep 19, 2014 | 34.72 | 34.79 | 33.60 | 34.05 | 101,318,312 | -1.50(-4.21%) |
Sep 18, 2014 | 35.38 | 35.74 | 35.25 | 35.55 | 30,860,052 | +0.35(+1.00%) |
Sep 17, 2014 | 35.24 | 35.36 | 34.88 | 35.20 | 16,464,178 | -0.04(-0.12%) |
Sep 16, 2014 | 34.91 | 35.36 | 34.65 | 35.24 | 15,458,066 | +0.45(+1.30%) |
Sep 15, 2014 | 34.65 | 34.88 | 34.40 | 34.79 | 16,390,553 | +0.14(+0.39%) |
Sep 12, 2014 | 34.85 | 34.85 | 34.56 | 34.65 | 13,933,035 | -0.15(-0.44%) |
Sep 11, 2014 | 34.43 | 34.81 | 34.39 | 34.80 | 14,487,100 | -0.03(-0.07%) |
Sep 10, 2014 | 34.82 | 34.91 | 34.71 | 34.83 | 10,677,178 | +0.00(+0.00%) |
Sep 09, 2014 | 34.66 | 35.00 | 34.59 | 34.83 | 16,415,969 | +0.06(+0.17%) |
Sep 08, 2014 | 35.08 | 35.23 | 34.45 | 34.77 | 22,978,596 | -0.54(-1.53%) |
Sep 05, 2014 | 35.60 | 35.72 | 35.30 | 35.31 | 17,725,046 | -0.24(-0.67%) |
Sep 04, 2014 | 35.84 | 36.00 | 35.39 | 35.55 | 14,316,687 | -0.30(-0.84%) |
Sep 03, 2014 | 35.76 | 35.89 | 35.61 | 35.85 | 11,737,556 | +0.21(+0.58%) |
Sep 02, 2014 | 35.59 | 35.64 | 35.48 | 35.64 | 9,981,267 | +0.11(+0.31%) |
Aug 29, 2014 | 35.28 | 35.53 | 35.53 | 35.53 | 10,485,992 | +0.22(+0.63%) |
Aug 28, 2014 | 35.65 | 35.65 | 35.26 | 35.31 | 10,212,535 | -0.32(-0.89%) |
Aug 27, 2014 | 35.72 | 35.76 | 35.44 | 35.62 | 9,865,391 | -0.17(-0.48%) |
Aug 26, 2014 | 35.80 | 35.92 | 35.74 | 35.79 | 8,557,203 | +0.09(+0.24%) |
Aug 25, 2014 | 35.71 | 35.97 | 35.62 | 35.71 | 10,363,503 | +0.09(+0.26%) |
Aug 22, 2014 | 35.37 | 35.76 | 35.31 | 35.62 | 10,825,249 | +0.04(+0.12%) |
Aug 21, 2014 | 35.21 | 35.77 | 35.21 | 35.57 | 11,185,352 | +0.28(+0.80%) |
Aug 20, 2014 | 35.57 | 35.57 | 35.15 | 35.29 | 11,253,180 | -0.14(-0.39%) |
Aug 19, 2014 | 34.84 | 35.57 | 34.78 | 35.43 | 16,806,970 | +0.66(+1.89%) |
Aug 18, 2014 | 34.61 | 34.88 | 34.56 | 34.77 | 8,933,249 | +0.31(+0.89%) |
Aug 15, 2014 | 34.43 | 34.73 | 34.22 | 34.46 | 15,685,325 | +0.05(+0.15%) |
Aug 14, 2014 | 34.47 | 34.56 | 34.20 | 34.41 | 11,346,552 | -0.02(-0.05%) |
Aug 13, 2014 | 34.32 | 34.47 | 34.24 | 34.43 | 12,424,934 | +0.29(+0.85%) |
Aug 12, 2014 | 34.00 | 34.25 | 33.99 | 34.13 | 7,836,788 | -0.02(-0.05%) |
Aug 11, 2014 | 34.21 | 34.34 | 34.05 | 34.15 | 12,031,458 | -0.02(-0.05%) |
Aug 08, 2014 | 33.99 | 34.10 | 33.84 | 34.17 | 10,358,746 | +0.23(+0.68%) |
Aug 07, 2014 | 34.48 | 34.59 | 33.87 | 33.94 | 10,731,006 | -0.42(-1.22%) |
Aug 06, 2014 | 34.09 | 34.52 | 34.03 | 34.36 | 9,567,076 | +0.17(+0.50%) |
Aug 05, 2014 | 34.23 | 34.55 | 34.06 | 34.19 | 10,293,491 | -0.12(-0.35%) |
Aug 04, 2014 | 33.90 | 34.41 | 33.82 | 34.31 | 14,307,719 | +0.42(+1.24%) |