Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.98 | 31.28 | 30.78 | 31.06 | 7,979,322 | +0.10(+0.33%) |
Sep 29, 2014 | 30.95 | 31.34 | 30.73 | 30.95 | 6,910,564 | -0.23(-0.73%) |
Sep 26, 2014 | 30.88 | 31.40 | 30.85 | 31.18 | 5,579,087 | +0.27(+0.87%) |
Sep 25, 2014 | 30.93 | 31.04 | 30.61 | 30.91 | 7,889,334 | -0.08(-0.25%) |
Sep 24, 2014 | 30.96 | 31.12 | 30.43 | 30.99 | 10,246,301 | -0.08(-0.25%) |
Sep 23, 2014 | 31.58 | 32.11 | 31.04 | 31.07 | 13,206,950 | -0.51(-1.60%) |
Sep 22, 2014 | 32.38 | 32.51 | 31.55 | 31.57 | 7,247,359 | -0.94(-2.89%) |
Sep 19, 2014 | 32.17 | 32.59 | 32.12 | 32.51 | 10,589,975 | +0.48(+1.50%) |
Sep 18, 2014 | 32.41 | 32.61 | 31.74 | 32.03 | 7,934,462 | -0.32(-0.98%) |
Sep 17, 2014 | 32.51 | 32.53 | 31.75 | 32.35 | 9,594,117 | +0.00(+0.01%) |
Sep 16, 2014 | 32.31 | 32.96 | 32.26 | 32.34 | 7,518,425 | -0.13(-0.40%) |
Sep 15, 2014 | 31.79 | 32.54 | 31.44 | 32.47 | 11,009,166 | +0.61(+1.92%) |
Sep 12, 2014 | 32.59 | 32.65 | 31.72 | 31.86 | 11,199,194 | -0.75(-2.29%) |
Sep 11, 2014 | 32.99 | 33.34 | 32.46 | 32.61 | 13,091,545 | -0.56(-1.69%) |
Sep 10, 2014 | 33.64 | 33.68 | 32.56 | 33.17 | 13,421,032 | -0.47(-1.41%) |
Sep 09, 2014 | 33.76 | 33.93 | 33.37 | 33.64 | 7,959,358 | -0.25(-0.73%) |
Sep 08, 2014 | 33.53 | 34.07 | 33.39 | 33.89 | 5,721,482 | +0.28(+0.83%) |
Sep 05, 2014 | 33.31 | 33.60 | 33.08 | 33.61 | 6,398,421 | +0.24(+0.73%) |
Sep 04, 2014 | 33.13 | 33.61 | 33.00 | 33.37 | 8,699,789 | +0.20(+0.61%) |
Sep 03, 2014 | 32.83 | 33.25 | 32.81 | 33.17 | 7,466,662 | +0.33(+1.02%) |
Sep 02, 2014 | 33.29 | 33.47 | 32.43 | 32.83 | 8,095,905 | -0.55(-1.65%) |
Aug 29, 2014 | 33.19 | 33.38 | 33.38 | 33.38 | 8,945,375 | +0.08(+0.25%) |
Aug 28, 2014 | 32.94 | 33.35 | 32.94 | 33.30 | 3,655,703 | +0.22(+0.65%) |
Aug 27, 2014 | 33.27 | 33.28 | 32.90 | 33.08 | 5,502,229 | -0.09(-0.27%) |
Aug 26, 2014 | 33.24 | 33.31 | 32.74 | 33.17 | 5,108,626 | -0.06(-0.18%) |
Aug 25, 2014 | 33.23 | 33.42 | 33.10 | 33.23 | 5,123,315 | +0.06(+0.18%) |
Aug 22, 2014 | 33.05 | 33.25 | 32.76 | 33.17 | 6,020,037 | +0.14(+0.41%) |
Aug 21, 2014 | 33.53 | 33.53 | 32.98 | 33.03 | 6,510,953 | -0.45(-1.36%) |
Aug 20, 2014 | 33.49 | 33.72 | 33.29 | 33.49 | 5,446,941 | -0.11(-0.33%) |
Aug 19, 2014 | 33.04 | 33.65 | 33.02 | 33.60 | 5,717,382 | +0.55(+1.68%) |
Aug 18, 2014 | 32.51 | 33.07 | 32.51 | 33.05 | 6,821,661 | +0.55(+1.70%) |
Aug 15, 2014 | 32.55 | 32.63 | 32.09 | 32.49 | 9,435,821 | +0.06(+0.19%) |
Aug 14, 2014 | 32.01 | 32.58 | 31.89 | 32.43 | 6,253,253 | +0.54(+1.69%) |
Aug 13, 2014 | 31.74 | 32.00 | 31.25 | 31.89 | 6,168,981 | +0.31(+0.99%) |
Aug 12, 2014 | 31.73 | 31.91 | 31.39 | 31.58 | 4,327,240 | -0.19(-0.60%) |
Aug 11, 2014 | 32.08 | 32.22 | 31.69 | 31.77 | 4,899,788 | -0.15(-0.47%) |
Aug 08, 2014 | 31.67 | 31.99 | 31.44 | 31.92 | 4,488,536 | +0.36(+1.16%) |
Aug 07, 2014 | 31.77 | 31.94 | 31.24 | 31.55 | 5,539,632 | -0.09(-0.29%) |
Aug 06, 2014 | 30.88 | 31.85 | 30.88 | 31.64 | 10,718,681 | +0.63(+2.02%) |
Aug 05, 2014 | 30.47 | 31.30 | 30.38 | 31.01 | 10,773,538 | +0.20(+0.66%) |
Aug 04, 2014 | 30.46 | 30.96 | 30.20 | 30.81 | 8,738,068 | +0.33(+1.08%) |
Aug 01, 2014 | 30.53 | 31.40 | 30.21 | 30.48 | 17,962,480 | +0.03(+0.11%) |
Jul 31, 2014 | 29.68 | 31.00 | 29.65 | 30.45 | 21,656,330 | +1.64(+5.70%) |
Jul 30, 2014 | 29.03 | 29.23 | 28.62 | 28.81 | 8,684,408 | -0.24(-0.82%) |
Jul 29, 2014 | 28.64 | 29.36 | 28.58 | 29.04 | 11,111,519 | +0.67(+2.37%) |
Jul 28, 2014 | 28.75 | 28.94 | 28.32 | 28.37 | 7,610,379 | -0.29(-1.01%) |
Jul 25, 2014 | 28.27 | 28.69 | 28.14 | 28.66 | 8,396,374 | +0.42(+1.49%) |
Jul 24, 2014 | 28.02 | 28.53 | 27.99 | 28.24 | 7,593,995 | +0.30(+1.07%) |
Jul 23, 2014 | 27.83 | 28.20 | 27.67 | 27.94 | 5,825,648 | +0.30(+1.08%) |
Jul 22, 2014 | 27.86 | 28.09 | 27.60 | 27.64 | 7,119,398 | -0.05(-0.18%) |
Jul 21, 2014 | 28.10 | 28.15 | 27.67 | 27.70 | 6,992,896 | -0.36(-1.27%) |
Jul 18, 2014 | 28.20 | 28.33 | 28.01 | 28.05 | 7,382,938 | +0.06(+0.21%) |
Jul 17, 2014 | 28.46 | 28.65 | 27.96 | 27.99 | 7,198,826 | -0.61(-2.14%) |
Jul 16, 2014 | 28.90 | 29.06 | 28.45 | 28.61 | 6,999,763 | -0.22(-0.75%) |
Jul 15, 2014 | 28.25 | 29.05 | 28.18 | 28.82 | 8,902,805 | +0.34(+1.20%) |
Jul 14, 2014 | 28.90 | 28.92 | 28.37 | 28.48 | 6,666,654 | -0.28(-0.99%) |
Jul 11, 2014 | 28.71 | 29.02 | 28.42 | 28.76 | 7,785,704 | +0.53(+1.87%) |
Jul 10, 2014 | 28.19 | 28.41 | 27.98 | 28.23 | 8,982,008 | -0.25(-0.87%) |
Jul 09, 2014 | 28.48 | 28.68 | 28.15 | 28.48 | 6,890,950 | +0.09(+0.33%) |
Jul 08, 2014 | 29.03 | 29.06 | 28.38 | 28.39 | 8,906,522 | -0.60(-2.06%) |
Jul 07, 2014 | 29.34 | 29.54 | 28.84 | 28.99 | 7,225,949 | -0.52(-1.77%) |
Jul 03, 2014 | 29.18 | 29.51 | 29.51 | 29.51 | 11,853,207 | +0.37(+1.28%) |
Jul 02, 2014 | 28.55 | 29.30 | 28.52 | 29.14 | 8,608,972 | +0.46(+1.62%) |