Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.53 | 30.86 | 30.43 | 30.53 | 16,005,205 | +0.04(+0.14%) |
Sep 29, 2014 | 30.23 | 30.51 | 30.13 | 30.49 | 7,685,400 | +0.20(+0.65%) |
Sep 26, 2014 | 30.22 | 30.41 | 30.03 | 30.29 | 9,387,306 | +0.04(+0.14%) |
Sep 25, 2014 | 30.45 | 30.54 | 30.24 | 30.25 | 13,296,175 | -0.18(-0.60%) |
Sep 24, 2014 | 30.55 | 30.59 | 30.33 | 30.43 | 11,506,335 | -0.11(-0.36%) |
Sep 23, 2014 | 30.63 | 30.66 | 30.45 | 30.54 | 13,520,375 | -0.09(-0.28%) |
Sep 22, 2014 | 30.78 | 30.82 | 30.56 | 30.63 | 16,970,650 | -0.23(-0.75%) |
Sep 19, 2014 | 30.71 | 30.89 | 30.63 | 30.86 | 13,312,913 | +0.28(+0.90%) |
Sep 18, 2014 | 30.84 | 30.91 | 30.48 | 30.58 | 17,383,512 | -0.22(-0.72%) |
Sep 17, 2014 | 30.93 | 31.02 | 30.65 | 30.81 | 21,620,120 | -0.06(-0.19%) |
Sep 16, 2014 | 30.48 | 30.94 | 30.48 | 30.86 | 17,008,280 | +0.39(+1.27%) |
Sep 15, 2014 | 30.51 | 30.63 | 30.38 | 30.48 | 15,061,445 | +0.09(+0.31%) |
Sep 12, 2014 | 30.76 | 30.81 | 30.31 | 30.38 | 24,261,686 | -0.55(-1.79%) |
Sep 11, 2014 | 30.71 | 30.98 | 30.63 | 30.94 | 13,019,964 | +0.26(+0.84%) |
Sep 10, 2014 | 30.75 | 30.85 | 30.58 | 30.68 | 14,661,227 | -0.14(-0.44%) |
Sep 09, 2014 | 31.09 | 31.09 | 30.76 | 30.81 | 18,659,606 | -0.36(-1.15%) |
Sep 08, 2014 | 31.39 | 31.39 | 31.03 | 31.17 | 9,442,307 | -0.19(-0.60%) |
Sep 05, 2014 | 31.08 | 31.37 | 30.99 | 31.36 | 12,593,937 | +0.39(+1.25%) |
Sep 04, 2014 | 30.89 | 31.05 | 30.81 | 30.97 | 12,847,854 | -0.01(-0.05%) |
Sep 03, 2014 | 30.84 | 31.09 | 30.84 | 30.99 | 11,777,143 | +0.15(+0.49%) |
Sep 02, 2014 | 31.07 | 31.16 | 30.65 | 30.84 | 17,778,648 | -0.28(-0.90%) |
Aug 29, 2014 | 30.89 | 31.12 | 31.12 | 31.12 | 8,146,098 | +0.20(+0.65%) |
Aug 28, 2014 | 30.65 | 30.91 | 30.57 | 30.91 | 14,343,731 | +0.22(+0.73%) |
Aug 27, 2014 | 30.47 | 30.70 | 30.39 | 30.69 | 7,291,646 | +0.33(+1.09%) |
Aug 26, 2014 | 30.74 | 30.83 | 30.36 | 30.36 | 9,089,663 | -0.37(-1.19%) |
Aug 25, 2014 | 30.58 | 30.80 | 30.57 | 30.73 | 9,567,823 | +0.21(+0.68%) |
Aug 22, 2014 | 30.73 | 30.73 | 30.35 | 30.52 | 9,583,483 | -0.09(-0.31%) |
Aug 21, 2014 | 30.54 | 30.77 | 30.52 | 30.61 | 11,891,325 | +0.07(+0.24%) |
Aug 20, 2014 | 30.46 | 30.57 | 30.35 | 30.54 | 7,771,235 | +0.06(+0.21%) |
Aug 19, 2014 | 30.13 | 30.48 | 30.13 | 30.48 | 10,736,392 | +0.38(+1.27%) |
Aug 18, 2014 | 30.20 | 30.33 | 30.04 | 30.09 | 11,393,026 | -0.08(-0.26%) |
Aug 15, 2014 | 30.08 | 30.35 | 30.01 | 30.17 | 13,511,506 | +0.12(+0.38%) |
Aug 14, 2014 | 29.76 | 30.08 | 29.76 | 30.06 | 8,371,721 | +0.26(+0.87%) |
Aug 13, 2014 | 29.70 | 29.86 | 29.61 | 29.80 | 9,449,093 | +0.14(+0.46%) |
Aug 12, 2014 | 29.68 | 29.81 | 29.61 | 29.66 | 9,569,812 | -0.02(-0.07%) |
Aug 11, 2014 | 29.84 | 29.92 | 29.64 | 29.68 | 11,921,308 | -0.11(-0.36%) |
Aug 08, 2014 | 29.33 | 29.73 | 29.32 | 29.79 | 27,833,102 | +0.58(+1.99%) |
Aug 07, 2014 | 29.01 | 29.33 | 29.01 | 29.21 | 17,509,584 | +0.33(+1.15%) |
Aug 06, 2014 | 29.14 | 29.17 | 28.81 | 28.88 | 69,396,248 | -0.37(-1.28%) |
Aug 05, 2014 | 29.62 | 29.63 | 29.12 | 29.25 | 20,527,286 | -0.36(-1.20%) |
Aug 04, 2014 | 29.76 | 29.81 | 29.11 | 29.61 | 41,982,332 | -0.16(-0.54%) |
Aug 01, 2014 | 29.56 | 30.00 | 29.49 | 29.77 | 21,612,166 | +0.12(+0.39%) |
Jul 31, 2014 | 29.94 | 30.14 | 29.63 | 29.66 | 20,936,826 | -0.47(-1.57%) |
Jul 30, 2014 | 30.56 | 30.72 | 29.99 | 30.13 | 20,515,798 | -0.52(-1.69%) |
Jul 29, 2014 | 31.01 | 31.14 | 30.61 | 30.65 | 11,385,850 | -0.29(-0.93%) |
Jul 28, 2014 | 30.44 | 31.00 | 30.39 | 30.94 | 11,971,703 | +0.42(+1.39%) |
Jul 25, 2014 | 30.76 | 30.83 | 30.47 | 30.51 | 8,272,553 | -0.24(-0.79%) |
Jul 24, 2014 | 30.61 | 30.81 | 30.55 | 30.76 | 8,401,700 | +0.09(+0.30%) |
Jul 23, 2014 | 30.63 | 30.72 | 30.58 | 30.66 | 9,802,114 | +0.03(+0.09%) |
Jul 22, 2014 | 30.76 | 30.82 | 30.63 | 30.63 | 6,514,754 | -0.06(-0.21%) |
Jul 21, 2014 | 30.69 | 30.79 | 30.53 | 30.70 | 7,759,354 | -0.03(-0.09%) |
Jul 18, 2014 | 30.45 | 30.75 | 30.33 | 30.73 | 7,256,068 | +0.31(+1.02%) |
Jul 17, 2014 | 30.82 | 30.82 | 30.40 | 30.42 | 11,211,592 | -0.28(-0.91%) |
Jul 16, 2014 | 30.70 | 30.73 | 30.45 | 30.70 | 10,423,342 | +0.10(+0.33%) |
Jul 15, 2014 | 30.43 | 30.68 | 30.43 | 30.60 | 12,442,429 | +0.16(+0.52%) |
Jul 14, 2014 | 30.89 | 30.96 | 30.43 | 30.44 | 11,554,334 | -0.35(-1.14%) |
Jul 11, 2014 | 31.01 | 31.07 | 30.75 | 30.79 | 12,703,600 | -0.24(-0.76%) |
Jul 10, 2014 | 30.76 | 31.06 | 30.73 | 31.03 | 14,522,282 | +0.21(+0.68%) |
Jul 09, 2014 | 30.91 | 30.97 | 30.68 | 30.82 | 14,522,223 | -0.09(-0.28%) |
Jul 08, 2014 | 30.73 | 30.95 | 30.70 | 30.91 | 18,480,458 | +0.21(+0.68%) |
Jul 07, 2014 | 30.54 | 30.83 | 30.53 | 30.70 | 17,039,754 | +0.14(+0.47%) |
Jul 03, 2014 | 30.63 | 30.55 | 30.55 | 30.55 | 16,971,396 | -0.34(-1.09%) |
Jul 02, 2014 | 31.42 | 31.43 | 30.78 | 30.89 | 24,159,142 | -0.61(-1.94%) |