Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.87 | 28.94 | 28.09 | 28.61 | 3,709,709 | -0.37(-1.28%) |
Sep 29, 2014 | 28.81 | 29.41 | 28.74 | 28.98 | 2,283,922 | -0.06(-0.22%) |
Sep 26, 2014 | 29.44 | 29.47 | 28.81 | 29.04 | 4,083,524 | -0.42(-1.42%) |
Sep 25, 2014 | 30.18 | 30.37 | 29.45 | 29.46 | 2,214,649 | -0.84(-2.78%) |
Sep 24, 2014 | 29.55 | 30.36 | 29.48 | 30.30 | 3,647,124 | +0.09(+0.29%) |
Sep 23, 2014 | 29.79 | 30.60 | 29.79 | 30.21 | 2,369,419 | +0.24(+0.79%) |
Sep 22, 2014 | 31.22 | 31.27 | 29.92 | 29.98 | 3,536,216 | -1.42(-4.51%) |
Sep 19, 2014 | 32.12 | 32.20 | 31.23 | 31.40 | 3,870,487 | -0.48(-1.51%) |
Sep 18, 2014 | 32.56 | 32.61 | 31.84 | 31.88 | 3,191,089 | -0.65(-1.98%) |
Sep 17, 2014 | 32.80 | 33.05 | 32.44 | 32.52 | 1,728,351 | -0.35(-1.08%) |
Sep 16, 2014 | 32.22 | 33.36 | 32.14 | 32.88 | 1,757,991 | +0.54(+1.66%) |
Sep 15, 2014 | 32.47 | 32.64 | 32.28 | 32.34 | 1,010,082 | -0.19(-0.58%) |
Sep 12, 2014 | 32.65 | 32.72 | 32.32 | 32.53 | 1,433,022 | -0.14(-0.43%) |
Sep 11, 2014 | 32.16 | 32.87 | 31.99 | 32.67 | 2,980,892 | +0.44(+1.37%) |
Sep 10, 2014 | 31.89 | 32.33 | 31.75 | 32.23 | 2,146,658 | +0.27(+0.84%) |
Sep 09, 2014 | 32.10 | 32.40 | 31.91 | 31.96 | 1,730,112 | -0.25(-0.78%) |
Sep 08, 2014 | 31.96 | 32.31 | 31.83 | 32.21 | 1,596,681 | +0.04(+0.12%) |
Sep 05, 2014 | 32.17 | 32.26 | 31.73 | 32.17 | 2,506,666 | -0.24(-0.73%) |
Sep 04, 2014 | 32.80 | 32.94 | 32.21 | 32.41 | 2,576,779 | -0.43(-1.29%) |
Sep 03, 2014 | 33.12 | 33.38 | 32.77 | 32.84 | 1,818,429 | -0.17(-0.50%) |
Sep 02, 2014 | 32.92 | 33.14 | 32.56 | 33.00 | 2,688,765 | +0.09(+0.29%) |
Aug 29, 2014 | 33.10 | 32.91 | 32.91 | 32.91 | 3,027,890 | -0.06(-0.17%) |
Aug 28, 2014 | 32.59 | 33.83 | 31.97 | 32.96 | 12,098,767 | -1.68(-4.84%) |
Aug 27, 2014 | 35.34 | 35.66 | 34.58 | 34.64 | 5,056,365 | -0.49(-1.41%) |
Aug 26, 2014 | 34.29 | 35.47 | 34.06 | 35.13 | 3,957,692 | +1.00(+2.94%) |
Aug 25, 2014 | 34.40 | 34.43 | 33.98 | 34.13 | 3,156,930 | -0.20(-0.57%) |
Aug 22, 2014 | 33.89 | 34.40 | 33.25 | 34.33 | 2,752,270 | +0.24(+0.69%) |
Aug 21, 2014 | 34.44 | 34.48 | 33.72 | 34.09 | 3,066,739 | -0.36(-1.05%) |
Aug 20, 2014 | 33.79 | 34.79 | 33.72 | 34.45 | 4,477,180 | +1.10(+3.29%) |
Aug 19, 2014 | 32.94 | 33.53 | 32.94 | 33.35 | 2,929,166 | +0.75(+2.31%) |
Aug 18, 2014 | 32.08 | 32.62 | 32.04 | 32.60 | 2,360,723 | +0.70(+2.19%) |
Aug 15, 2014 | 32.67 | 32.67 | 31.56 | 31.90 | 2,112,275 | -0.53(-1.64%) |
Aug 14, 2014 | 32.13 | 32.53 | 31.36 | 32.44 | 2,403,099 | +0.22(+0.68%) |
Aug 13, 2014 | 32.43 | 32.56 | 31.61 | 32.22 | 1,714,492 | -0.11(-0.34%) |
Aug 12, 2014 | 33.51 | 33.51 | 32.17 | 32.33 | 2,031,334 | -0.24(-0.75%) |
Aug 11, 2014 | 32.55 | 32.73 | 32.21 | 32.57 | 1,633,289 | +0.13(+0.39%) |
Aug 08, 2014 | 32.21 | 32.59 | 32.06 | 32.44 | 1,940,734 | +0.54(+1.70%) |
Aug 07, 2014 | 32.49 | 32.49 | 31.81 | 31.90 | 2,319,827 | -0.23(-0.71%) |
Aug 06, 2014 | 31.41 | 32.15 | 31.34 | 32.13 | 1,954,436 | +0.39(+1.23%) |
Aug 05, 2014 | 30.89 | 31.90 | 30.68 | 31.74 | 2,955,392 | +0.83(+2.69%) |
Aug 04, 2014 | 30.12 | 30.99 | 30.01 | 30.91 | 1,723,932 | +0.82(+2.74%) |
Aug 01, 2014 | 30.70 | 31.06 | 30.02 | 30.09 | 2,384,094 | -0.74(-2.41%) |
Jul 31, 2014 | 30.63 | 31.04 | 29.88 | 30.83 | 3,607,604 | +0.16(+0.51%) |
Jul 30, 2014 | 30.09 | 30.86 | 30.05 | 30.67 | 2,162,690 | +0.72(+2.41%) |
Jul 29, 2014 | 30.15 | 30.40 | 29.87 | 29.95 | 2,011,666 | -0.20(-0.65%) |
Jul 28, 2014 | 29.68 | 30.17 | 29.37 | 30.15 | 1,758,914 | +0.33(+1.10%) |
Jul 25, 2014 | 30.31 | 30.47 | 29.77 | 29.82 | 1,565,794 | -0.56(-1.86%) |
Jul 24, 2014 | 30.41 | 30.79 | 30.34 | 30.38 | 1,642,335 | +0.09(+0.31%) |
Jul 23, 2014 | 30.18 | 30.57 | 30.16 | 30.29 | 1,731,040 | +0.11(+0.36%) |
Jul 22, 2014 | 30.43 | 30.77 | 30.09 | 30.18 | 3,746,943 | -0.58(-1.89%) |
Jul 21, 2014 | 31.59 | 31.68 | 30.70 | 30.76 | 1,591,155 | -0.92(-2.89%) |
Jul 18, 2014 | 31.04 | 31.71 | 30.92 | 31.68 | 1,435,604 | +0.81(+2.61%) |
Jul 17, 2014 | 31.51 | 31.54 | 30.76 | 30.87 | 2,728,544 | -0.65(-2.06%) |
Jul 16, 2014 | 32.37 | 32.42 | 31.41 | 31.52 | 2,419,991 | -0.64(-2.00%) |
Jul 15, 2014 | 32.57 | 32.73 | 32.09 | 32.16 | 1,622,593 | -0.33(-1.01%) |
Jul 14, 2014 | 32.66 | 32.81 | 32.27 | 32.49 | 1,255,699 | +0.13(+0.41%) |
Jul 11, 2014 | 32.70 | 32.85 | 32.33 | 32.36 | 1,126,123 | -0.31(-0.96%) |
Jul 10, 2014 | 32.93 | 33.07 | 32.44 | 32.67 | 1,846,624 | -0.85(-2.52%) |
Jul 09, 2014 | 32.88 | 33.54 | 32.76 | 33.52 | 1,437,409 | +0.78(+2.39%) |
Jul 08, 2014 | 33.39 | 33.42 | 32.40 | 32.73 | 2,165,419 | -0.64(-1.93%) |
Jul 07, 2014 | 33.87 | 34.18 | 33.33 | 33.38 | 1,051,087 | -0.50(-1.48%) |
Jul 03, 2014 | 33.57 | 33.88 | 33.88 | 33.88 | 1,389,077 | +0.51(+1.53%) |
Jul 02, 2014 | 33.86 | 34.20 | 33.31 | 33.37 | 1,390,590 | -0.63(-1.84%) |