Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.04 | 32.81 | 31.96 | 32.40 | 7,834,117 | +0.43(+1.34%) |
Sep 29, 2014 | 30.89 | 32.08 | 30.79 | 31.97 | 4,788,201 | +0.91(+2.94%) |
Sep 26, 2014 | 31.25 | 31.43 | 30.93 | 31.06 | 2,755,638 | -0.03(-0.11%) |
Sep 25, 2014 | 31.26 | 31.36 | 30.89 | 31.09 | 3,724,687 | -0.38(-1.20%) |
Sep 24, 2014 | 30.68 | 31.60 | 30.58 | 31.47 | 5,073,681 | +0.83(+2.71%) |
Sep 23, 2014 | 31.03 | 31.37 | 30.57 | 30.64 | 5,717,523 | -0.53(-1.69%) |
Sep 22, 2014 | 31.63 | 31.63 | 31.05 | 31.17 | 3,557,260 | -0.53(-1.66%) |
Sep 19, 2014 | 32.06 | 32.10 | 31.68 | 31.69 | 4,672,781 | -0.22(-0.70%) |
Sep 18, 2014 | 31.81 | 31.98 | 31.54 | 31.91 | 3,587,759 | +0.29(+0.91%) |
Sep 17, 2014 | 32.17 | 32.17 | 31.42 | 31.63 | 5,051,816 | -0.54(-1.66%) |
Sep 16, 2014 | 31.54 | 32.22 | 31.42 | 32.16 | 3,256,965 | +0.64(+2.04%) |
Sep 15, 2014 | 31.47 | 31.61 | 31.28 | 31.52 | 4,439,015 | +0.03(+0.10%) |
Sep 12, 2014 | 32.00 | 32.01 | 31.37 | 31.49 | 5,033,132 | -0.45(-1.42%) |
Sep 11, 2014 | 31.77 | 32.04 | 31.63 | 31.94 | 3,639,226 | -0.01(-0.03%) |
Sep 10, 2014 | 31.66 | 32.01 | 31.53 | 31.95 | 4,744,670 | +0.49(+1.54%) |
Sep 09, 2014 | 31.45 | 31.50 | 31.30 | 31.46 | 3,528,394 | -0.07(-0.23%) |
Sep 08, 2014 | 31.17 | 31.74 | 31.11 | 31.54 | 4,220,273 | +0.35(+1.13%) |
Sep 05, 2014 | 30.78 | 31.20 | 30.63 | 31.18 | 2,839,002 | +0.41(+1.34%) |
Sep 04, 2014 | 31.09 | 31.35 | 30.70 | 30.77 | 4,046,410 | -0.33(-1.06%) |
Sep 03, 2014 | 31.58 | 31.59 | 31.04 | 31.10 | 4,637,493 | -0.48(-1.51%) |
Sep 02, 2014 | 31.39 | 31.59 | 31.27 | 31.58 | 3,796,034 | +0.26(+0.81%) |
Aug 29, 2014 | 31.30 | 31.32 | 31.32 | 31.32 | 3,793,225 | +0.02(+0.05%) |
Aug 28, 2014 | 31.03 | 31.44 | 30.84 | 31.31 | 6,167,915 | +0.27(+0.88%) |
Aug 27, 2014 | 30.66 | 31.19 | 30.35 | 31.03 | 6,048,018 | +0.46(+1.52%) |
Aug 26, 2014 | 30.84 | 30.84 | 30.22 | 30.57 | 4,424,884 | -0.20(-0.64%) |
Aug 25, 2014 | 30.65 | 30.76 | 30.51 | 30.77 | 2,611,397 | +0.36(+1.19%) |
Aug 22, 2014 | 30.87 | 30.91 | 30.26 | 30.40 | 3,245,671 | -0.35(-1.15%) |
Aug 21, 2014 | 31.05 | 31.05 | 30.73 | 30.76 | 3,210,143 | +0.02(+0.08%) |
Aug 20, 2014 | 30.99 | 30.99 | 30.60 | 30.73 | 3,301,550 | -0.12(-0.37%) |
Aug 19, 2014 | 30.74 | 31.10 | 30.73 | 30.85 | 4,728,227 | +0.20(+0.64%) |
Aug 18, 2014 | 30.94 | 30.94 | 30.57 | 30.65 | 2,865,496 | -0.06(-0.19%) |
Aug 15, 2014 | 30.91 | 31.05 | 30.56 | 30.71 | 3,445,997 | -0.16(-0.53%) |
Aug 14, 2014 | 31.00 | 31.05 | 30.77 | 30.87 | 2,974,008 | -0.06(-0.19%) |
Aug 13, 2014 | 30.76 | 30.96 | 30.73 | 30.93 | 4,234,683 | +0.24(+0.78%) |
Aug 12, 2014 | 30.63 | 30.73 | 30.49 | 30.69 | 4,036,596 | +0.05(+0.16%) |
Aug 11, 2014 | 30.40 | 30.75 | 30.31 | 30.64 | 4,555,092 | +0.36(+1.19%) |
Aug 08, 2014 | 30.27 | 30.31 | 29.82 | 30.28 | 5,907,906 | +0.39(+1.32%) |
Aug 07, 2014 | 30.54 | 30.63 | 29.67 | 29.89 | 6,068,955 | -0.61(-1.99%) |
Aug 06, 2014 | 29.99 | 30.55 | 29.94 | 30.50 | 6,657,549 | +0.32(+1.06%) |
Aug 05, 2014 | 30.56 | 30.68 | 30.13 | 30.17 | 7,444,610 | -0.41(-1.34%) |
Aug 04, 2014 | 30.55 | 30.77 | 30.40 | 30.59 | 7,459,714 | +0.16(+0.51%) |
Aug 01, 2014 | 30.56 | 30.85 | 30.39 | 30.43 | 13,877,344 | -0.13(-0.43%) |
Jul 31, 2014 | 30.86 | 31.01 | 30.47 | 30.56 | 39,352,436 | -0.81(-2.59%) |
Jul 30, 2014 | 32.24 | 32.26 | 31.28 | 31.37 | 9,437,294 | -0.80(-2.48%) |
Jul 29, 2014 | 33.44 | 33.74 | 32.06 | 32.17 | 11,367,042 | -1.14(-3.43%) |
Jul 28, 2014 | 33.62 | 34.40 | 33.11 | 33.31 | 9,562,302 | +0.84(+2.58%) |
Jul 25, 2014 | 31.98 | 32.52 | 31.98 | 32.47 | 2,794,622 | -0.19(-0.58%) |
Jul 24, 2014 | 32.20 | 32.71 | 32.07 | 32.66 | 3,128,642 | +0.39(+1.22%) |
Jul 23, 2014 | 32.44 | 32.65 | 32.24 | 32.27 | 2,192,311 | -0.21(-0.63%) |
Jul 22, 2014 | 31.97 | 32.55 | 31.90 | 32.47 | 2,568,537 | +0.64(+2.01%) |
Jul 21, 2014 | 32.34 | 32.34 | 31.71 | 31.83 | 3,256,751 | -0.59(-1.82%) |
Jul 18, 2014 | 32.03 | 32.55 | 31.97 | 32.43 | 2,084,908 | +0.34(+1.08%) |
Jul 17, 2014 | 32.24 | 32.43 | 31.91 | 32.08 | 2,214,401 | -0.14(-0.43%) |
Jul 16, 2014 | 32.38 | 32.56 | 32.07 | 32.22 | 2,501,553 | -0.02(-0.08%) |
Jul 15, 2014 | 32.79 | 32.82 | 32.18 | 32.24 | 3,413,291 | -0.48(-1.48%) |
Jul 14, 2014 | 32.69 | 32.86 | 32.52 | 32.73 | 3,264,838 | +0.14(+0.43%) |
Jul 11, 2014 | 31.92 | 32.62 | 31.92 | 32.59 | 3,121,894 | +0.45(+1.41%) |
Jul 10, 2014 | 31.60 | 32.27 | 31.50 | 32.14 | 3,146,038 | +0.26(+0.82%) |
Jul 09, 2014 | 32.29 | 32.43 | 31.83 | 31.88 | 4,510,413 | -0.35(-1.10%) |
Jul 08, 2014 | 32.10 | 32.29 | 32.03 | 32.23 | 5,044,630 | +0.18(+0.56%) |
Jul 07, 2014 | 31.57 | 32.12 | 31.51 | 32.05 | 4,785,526 | +0.42(+1.32%) |
Jul 03, 2014 | 32.11 | 31.63 | 31.63 | 31.63 | 4,271,717 | -0.37(-1.16%) |
Jul 02, 2014 | 31.14 | 32.16 | 31.00 | 32.00 | 8,870,659 | +0.90(+2.88%) |