Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.93 | 28.04 | 27.71 | 27.98 | 14,177,403 | +0.05(+0.19%) |
Sep 29, 2014 | 27.98 | 28.08 | 27.84 | 27.93 | 9,435,276 | -0.20(-0.73%) |
Sep 26, 2014 | 28.15 | 28.32 | 27.86 | 28.13 | 10,846,214 | -0.11(-0.40%) |
Sep 25, 2014 | 28.61 | 28.67 | 28.20 | 28.24 | 12,928,132 | -0.43(-1.49%) |
Sep 24, 2014 | 28.10 | 28.68 | 28.06 | 28.67 | 10,581,653 | +0.52(+1.83%) |
Sep 23, 2014 | 28.45 | 28.48 | 28.12 | 28.16 | 6,807,805 | -0.33(-1.14%) |
Sep 22, 2014 | 28.89 | 28.95 | 28.34 | 28.48 | 9,419,885 | -0.52(-1.79%) |
Sep 19, 2014 | 29.27 | 29.28 | 28.96 | 29.00 | 10,537,908 | -0.11(-0.39%) |
Sep 18, 2014 | 28.83 | 29.13 | 28.72 | 29.11 | 10,627,885 | +0.32(+1.10%) |
Sep 17, 2014 | 29.05 | 29.05 | 28.72 | 28.80 | 7,290,461 | -0.10(-0.34%) |
Sep 16, 2014 | 28.74 | 29.02 | 28.68 | 28.90 | 9,131,650 | +0.09(+0.31%) |
Sep 15, 2014 | 28.69 | 28.89 | 28.63 | 28.81 | 5,354,608 | +0.09(+0.31%) |
Sep 12, 2014 | 28.94 | 29.01 | 28.66 | 28.72 | 6,822,632 | -0.35(-1.20%) |
Sep 11, 2014 | 28.62 | 29.07 | 28.59 | 29.07 | 5,865,626 | +0.13(+0.44%) |
Sep 10, 2014 | 29.00 | 29.01 | 28.75 | 28.94 | 4,656,445 | +0.05(+0.18%) |
Sep 09, 2014 | 28.64 | 29.03 | 28.58 | 28.89 | 8,169,377 | +0.17(+0.59%) |
Sep 08, 2014 | 28.86 | 29.02 | 28.68 | 28.72 | 6,631,358 | -0.30(-1.04%) |
Sep 05, 2014 | 29.03 | 29.06 | 28.64 | 29.02 | 9,039,983 | +0.15(+0.54%) |
Sep 04, 2014 | 29.16 | 29.28 | 28.78 | 28.86 | 8,058,381 | -0.26(-0.89%) |
Sep 03, 2014 | 29.24 | 29.26 | 29.05 | 29.12 | 6,746,808 | +0.07(+0.22%) |
Sep 02, 2014 | 29.50 | 29.55 | 28.90 | 29.06 | 9,640,602 | -0.37(-1.24%) |
Aug 29, 2014 | 29.53 | 29.42 | 29.42 | 29.42 | 6,256,703 | -0.08(-0.28%) |
Aug 28, 2014 | 29.42 | 29.62 | 29.32 | 29.50 | 4,479,558 | +0.04(+0.14%) |
Aug 27, 2014 | 29.35 | 29.46 | 29.27 | 29.46 | 4,554,560 | +0.14(+0.47%) |
Aug 26, 2014 | 29.38 | 29.48 | 29.21 | 29.33 | 3,499,345 | -0.07(-0.22%) |
Aug 25, 2014 | 29.40 | 29.45 | 29.31 | 29.39 | 4,447,808 | +0.24(+0.84%) |
Aug 22, 2014 | 29.32 | 29.42 | 29.11 | 29.15 | 5,088,503 | -0.25(-0.86%) |
Aug 21, 2014 | 29.46 | 29.55 | 29.39 | 29.40 | 3,720,933 | -0.03(-0.11%) |
Aug 20, 2014 | 29.47 | 29.50 | 29.32 | 29.43 | 4,751,446 | +0.02(+0.08%) |
Aug 19, 2014 | 29.29 | 29.55 | 29.11 | 29.41 | 6,670,255 | +0.11(+0.36%) |
Aug 18, 2014 | 29.33 | 29.33 | 29.16 | 29.30 | 7,632,446 | +0.21(+0.73%) |
Aug 15, 2014 | 29.27 | 29.27 | 28.94 | 29.09 | 9,512,433 | +0.07(+0.22%) |
Aug 14, 2014 | 29.10 | 29.19 | 28.98 | 29.03 | 5,759,666 | -0.08(-0.28%) |
Aug 13, 2014 | 29.01 | 29.20 | 29.01 | 29.11 | 6,028,937 | +0.11(+0.36%) |
Aug 12, 2014 | 28.98 | 29.10 | 28.92 | 29.00 | 6,699,682 | -0.07(-0.25%) |
Aug 11, 2014 | 28.90 | 29.18 | 28.85 | 29.07 | 8,169,674 | +0.23(+0.79%) |
Aug 08, 2014 | 28.57 | 28.85 | 28.54 | 28.85 | 6,322,469 | +0.33(+1.17%) |
Aug 07, 2014 | 29.72 | 29.72 | 28.39 | 28.51 | 11,376,952 | -0.48(-1.64%) |
Aug 06, 2014 | 28.69 | 29.89 | 28.55 | 28.99 | 18,703,306 | -0.25(-0.85%) |
Aug 05, 2014 | 29.44 | 29.62 | 29.10 | 29.24 | 19,224,672 | -0.40(-1.34%) |
Aug 04, 2014 | 29.45 | 29.68 | 29.37 | 29.64 | 8,677,185 | +0.10(+0.33%) |
Aug 01, 2014 | 29.46 | 29.62 | 29.20 | 29.54 | 7,990,123 | +0.25(+0.86%) |
Jul 31, 2014 | 29.77 | 29.91 | 29.25 | 29.29 | 10,945,465 | -0.77(-2.57%) |
Jul 30, 2014 | 31.03 | 31.04 | 30.05 | 30.06 | 11,477,843 | -0.85(-2.74%) |
Jul 29, 2014 | 31.14 | 31.21 | 30.89 | 30.90 | 5,301,448 | -0.17(-0.55%) |
Jul 28, 2014 | 31.16 | 31.16 | 30.90 | 31.07 | 6,042,360 | +0.03(+0.10%) |
Jul 25, 2014 | 31.13 | 31.15 | 30.93 | 31.04 | 5,409,914 | -0.11(-0.34%) |
Jul 24, 2014 | 31.17 | 31.28 | 31.06 | 31.15 | 5,449,147 | +0.02(+0.05%) |
Jul 23, 2014 | 31.33 | 31.39 | 31.11 | 31.13 | 5,353,130 | -0.18(-0.57%) |
Jul 22, 2014 | 31.16 | 31.41 | 31.16 | 31.31 | 6,689,485 | +0.20(+0.63%) |
Jul 21, 2014 | 30.91 | 31.29 | 30.91 | 31.11 | 6,242,362 | -0.17(-0.55%) |
Jul 18, 2014 | 30.98 | 31.30 | 30.86 | 31.29 | 7,465,399 | +0.40(+1.29%) |
Jul 17, 2014 | 30.81 | 31.03 | 30.77 | 30.89 | 7,850,353 | -0.12(-0.39%) |
Jul 16, 2014 | 30.99 | 31.15 | 30.90 | 31.01 | 7,344,560 | +0.03(+0.10%) |
Jul 15, 2014 | 31.25 | 31.39 | 30.96 | 30.98 | 9,052,260 | -0.37(-1.19%) |
Jul 14, 2014 | 31.42 | 31.50 | 31.17 | 31.35 | 8,773,847 | +0.11(+0.36%) |
Jul 11, 2014 | 30.70 | 32.15 | 30.70 | 31.24 | 16,190,055 | +0.35(+1.13%) |
Jul 10, 2014 | 30.72 | 30.94 | 30.64 | 30.89 | 5,437,450 | -0.02(-0.05%) |
Jul 09, 2014 | 31.02 | 31.26 | 30.88 | 30.90 | 9,397,734 | -0.06(-0.18%) |
Jul 08, 2014 | 30.74 | 31.21 | 30.74 | 30.96 | 8,624,957 | +0.11(+0.34%) |
Jul 07, 2014 | 30.87 | 30.89 | 30.70 | 30.85 | 4,834,668 | -0.02(-0.05%) |
Jul 03, 2014 | 31.06 | 30.87 | 30.87 | 30.87 | 3,794,315 | +0.05(+0.16%) |
Jul 02, 2014 | 30.81 | 30.85 | 30.56 | 30.82 | 5,868,179 | +0.03(+0.11%) |