Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.70 | 29.70 | 29.38 | 29.49 | 3,259,232 | -0.24(-0.81%) |
Sep 29, 2014 | 29.80 | 29.97 | 29.53 | 29.73 | 6,319,799 | -0.28(-0.94%) |
Sep 26, 2014 | 30.01 | 30.31 | 29.88 | 30.02 | 3,444,943 | +0.15(+0.50%) |
Sep 25, 2014 | 30.34 | 30.34 | 29.77 | 29.87 | 4,223,548 | -0.62(-2.02%) |
Sep 24, 2014 | 30.31 | 30.54 | 29.98 | 30.48 | 5,534,187 | +0.25(+0.82%) |
Sep 23, 2014 | 30.35 | 30.60 | 30.04 | 30.23 | 4,615,515 | -0.35(-1.13%) |
Sep 22, 2014 | 30.95 | 30.98 | 30.53 | 30.58 | 2,882,283 | -0.47(-1.53%) |
Sep 19, 2014 | 31.23 | 31.38 | 30.99 | 31.05 | 5,398,614 | +0.04(+0.14%) |
Sep 18, 2014 | 31.01 | 31.17 | 30.93 | 31.01 | 3,300,312 | +0.11(+0.37%) |
Sep 17, 2014 | 31.27 | 31.30 | 30.87 | 30.90 | 4,360,763 | -0.31(-1.00%) |
Sep 16, 2014 | 31.13 | 31.39 | 31.09 | 31.21 | 3,840,294 | +0.06(+0.20%) |
Sep 15, 2014 | 31.30 | 31.35 | 31.12 | 31.15 | 2,939,311 | -0.18(-0.59%) |
Sep 12, 2014 | 31.44 | 31.51 | 31.19 | 31.33 | 3,191,213 | -0.02(-0.07%) |
Sep 11, 2014 | 31.05 | 31.59 | 31.02 | 31.35 | 3,852,835 | +0.06(+0.18%) |
Sep 10, 2014 | 31.34 | 31.55 | 31.13 | 31.30 | 3,485,690 | -0.07(-0.23%) |
Sep 09, 2014 | 31.34 | 31.71 | 31.27 | 31.37 | 4,749,957 | -0.04(-0.14%) |
Sep 08, 2014 | 31.11 | 31.68 | 31.09 | 31.41 | 7,488,013 | -0.18(-0.56%) |
Sep 05, 2014 | 31.13 | 31.65 | 30.93 | 31.59 | 14,894,127 | -1.37(-4.16%) |
Sep 04, 2014 | 32.64 | 33.14 | 32.64 | 32.96 | 5,603,588 | +0.19(+0.58%) |
Sep 03, 2014 | 32.80 | 33.08 | 32.72 | 32.77 | 4,263,661 | -0.06(-0.19%) |
Sep 02, 2014 | 32.76 | 32.99 | 32.72 | 32.83 | 5,146,680 | +0.18(+0.56%) |
Aug 29, 2014 | 32.75 | 32.65 | 32.65 | 32.65 | 3,009,317 | -0.13(-0.39%) |
Aug 28, 2014 | 32.46 | 32.95 | 32.26 | 32.77 | 4,253,517 | +0.11(+0.32%) |
Aug 27, 2014 | 32.85 | 32.94 | 32.58 | 32.67 | 3,448,156 | -0.06(-0.19%) |
Aug 26, 2014 | 32.31 | 32.97 | 32.30 | 32.73 | 6,291,685 | +0.40(+1.22%) |
Aug 25, 2014 | 32.19 | 32.71 | 32.19 | 32.34 | 5,729,213 | +0.20(+0.62%) |
Aug 22, 2014 | 31.35 | 32.30 | 31.34 | 32.14 | 12,562,900 | +1.59(+5.21%) |
Aug 21, 2014 | 30.64 | 30.69 | 30.25 | 30.55 | 7,540,720 | +0.05(+0.16%) |
Aug 20, 2014 | 30.22 | 30.56 | 30.20 | 30.50 | 6,525,455 | +0.30(+0.98%) |
Aug 19, 2014 | 29.90 | 30.23 | 29.89 | 30.20 | 5,346,132 | +0.46(+1.55%) |
Aug 18, 2014 | 29.87 | 29.87 | 29.71 | 29.74 | 3,515,602 | +0.09(+0.31%) |
Aug 15, 2014 | 29.86 | 30.00 | 29.46 | 29.65 | 3,639,431 | -0.16(-0.55%) |
Aug 14, 2014 | 29.82 | 29.82 | 29.53 | 29.81 | 3,874,862 | +0.08(+0.29%) |
Aug 13, 2014 | 29.87 | 29.89 | 29.45 | 29.73 | 4,031,938 | -0.19(-0.64%) |
Aug 12, 2014 | 29.95 | 30.17 | 29.80 | 29.92 | 2,682,300 | +0.00(+0.00%) |
Aug 11, 2014 | 30.10 | 30.34 | 29.82 | 29.92 | 4,792,428 | -0.20(-0.66%) |
Aug 08, 2014 | 29.65 | 30.24 | 29.57 | 30.11 | 11,274,213 | +1.68(+5.90%) |
Aug 07, 2014 | 28.64 | 28.85 | 28.36 | 28.44 | 4,663,045 | -0.19(-0.67%) |
Aug 06, 2014 | 28.10 | 28.79 | 28.10 | 28.63 | 3,814,836 | +0.31(+1.10%) |
Aug 05, 2014 | 28.20 | 28.41 | 27.97 | 28.32 | 4,392,876 | -0.06(-0.22%) |
Aug 04, 2014 | 28.36 | 28.62 | 28.30 | 28.38 | 5,468,101 | +0.06(+0.22%) |
Aug 01, 2014 | 28.35 | 28.44 | 28.03 | 28.32 | 4,474,709 | -0.06(-0.20%) |
Jul 31, 2014 | 28.76 | 28.87 | 28.36 | 28.37 | 5,180,651 | -0.56(-1.93%) |
Jul 30, 2014 | 28.73 | 29.05 | 28.69 | 28.93 | 5,100,385 | +0.35(+1.24%) |
Jul 29, 2014 | 28.50 | 28.80 | 28.50 | 28.58 | 4,669,979 | +0.06(+0.20%) |
Jul 28, 2014 | 28.27 | 28.54 | 28.24 | 28.52 | 4,942,147 | +0.28(+1.00%) |
Jul 25, 2014 | 28.27 | 28.47 | 28.19 | 28.24 | 3,537,918 | -0.17(-0.60%) |
Jul 24, 2014 | 28.21 | 28.63 | 28.13 | 28.41 | 6,092,302 | +0.16(+0.55%) |
Jul 23, 2014 | 28.01 | 28.27 | 27.99 | 28.25 | 4,350,528 | +0.33(+1.17%) |
Jul 22, 2014 | 28.07 | 28.25 | 27.91 | 27.93 | 3,522,880 | +0.04(+0.13%) |
Jul 21, 2014 | 28.16 | 28.19 | 27.78 | 27.89 | 4,722,266 | -0.32(-1.13%) |
Jul 18, 2014 | 28.10 | 28.27 | 27.85 | 28.21 | 3,471,985 | +0.24(+0.86%) |
Jul 17, 2014 | 27.97 | 28.39 | 27.94 | 27.97 | 6,111,211 | -0.16(-0.55%) |
Jul 16, 2014 | 27.99 | 28.14 | 27.57 | 28.13 | 7,840,154 | +0.06(+0.23%) |
Jul 15, 2014 | 28.45 | 28.48 | 28.03 | 28.06 | 5,709,369 | -0.39(-1.37%) |
Jul 14, 2014 | 28.85 | 28.86 | 28.40 | 28.45 | 5,636,447 | -0.30(-1.06%) |
Jul 11, 2014 | 28.58 | 28.95 | 28.49 | 28.76 | 5,512,450 | -0.23(-0.78%) |
Jul 10, 2014 | 28.90 | 29.15 | 28.76 | 28.98 | 5,062,379 | -0.32(-1.09%) |
Jul 09, 2014 | 29.20 | 29.32 | 28.96 | 29.30 | 4,641,399 | +0.12(+0.41%) |
Jul 08, 2014 | 29.35 | 29.41 | 28.96 | 29.18 | 3,676,218 | -0.27(-0.91%) |
Jul 07, 2014 | 29.53 | 29.63 | 29.35 | 29.45 | 2,834,271 | -0.11(-0.36%) |
Jul 03, 2014 | 29.38 | 29.56 | 29.56 | 29.56 | 4,022,466 | +0.25(+0.84%) |
Jul 02, 2014 | 29.29 | 29.45 | 29.22 | 29.31 | 3,381,263 | -0.01(-0.02%) |