Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 27.45 | 27.77 | 27.18 | 27.53 | 66,767,684 | -0.17(-0.62%) |
Sep 29, 2014 | 27.61 | 28.27 | 27.58 | 27.70 | 81,724,504 | -1.76(-5.96%) |
Sep 26, 2014 | 28.78 | 29.61 | 28.78 | 29.46 | 36,173,280 | +0.68(+2.36%) |
Sep 25, 2014 | 29.21 | 29.32 | 28.72 | 28.78 | 44,495,052 | -0.87(-2.95%) |
Sep 24, 2014 | 29.04 | 29.75 | 28.84 | 29.66 | 40,542,320 | +0.37(+1.28%) |
Sep 23, 2014 | 29.48 | 29.83 | 28.95 | 29.28 | 43,938,060 | -0.19(-0.65%) |
Sep 22, 2014 | 29.43 | 29.59 | 29.10 | 29.47 | 52,250,136 | -0.79(-2.60%) |
Sep 19, 2014 | 30.80 | 30.80 | 30.07 | 30.26 | 43,210,660 | -0.39(-1.28%) |
Sep 18, 2014 | 30.83 | 31.18 | 30.57 | 30.65 | 46,832,968 | -0.46(-1.47%) |
Sep 17, 2014 | 31.76 | 31.81 | 31.08 | 31.11 | 46,330,076 | -0.46(-1.45%) |
Sep 16, 2014 | 31.18 | 32.15 | 31.14 | 31.56 | 56,726,612 | +0.91(+2.98%) |
Sep 15, 2014 | 30.37 | 30.73 | 30.23 | 30.65 | 36,862,052 | +0.35(+1.17%) |
Sep 12, 2014 | 30.84 | 30.98 | 30.11 | 30.30 | 79,468,968 | -1.36(-4.30%) |
Sep 11, 2014 | 31.67 | 31.99 | 31.55 | 31.66 | 29,537,186 | +0.10(+0.32%) |
Sep 10, 2014 | 31.66 | 31.66 | 31.16 | 31.56 | 41,183,244 | -0.31(-0.97%) |
Sep 09, 2014 | 32.31 | 32.51 | 31.70 | 31.87 | 55,603,216 | -0.72(-2.20%) |
Sep 08, 2014 | 33.90 | 33.90 | 32.53 | 32.58 | 52,529,768 | -1.10(-3.27%) |
Sep 05, 2014 | 33.77 | 33.81 | 33.34 | 33.69 | 31,329,536 | +0.04(+0.11%) |
Sep 04, 2014 | 33.92 | 34.24 | 33.57 | 33.65 | 33,760,284 | -0.57(-1.67%) |
Sep 03, 2014 | 34.43 | 34.57 | 33.98 | 34.22 | 30,067,708 | +0.06(+0.19%) |
Sep 02, 2014 | 33.66 | 34.35 | 33.53 | 34.16 | 31,972,096 | +0.13(+0.37%) |
Aug 29, 2014 | 33.65 | 34.03 | 34.03 | 34.03 | 32,340,108 | +0.60(+1.78%) |
Aug 28, 2014 | 33.53 | 33.65 | 33.17 | 33.43 | 33,738,340 | -0.27(-0.79%) |
Aug 27, 2014 | 33.12 | 33.79 | 33.01 | 33.70 | 45,007,888 | +0.76(+2.31%) |
Aug 26, 2014 | 32.75 | 32.98 | 32.54 | 32.94 | 33,621,624 | +0.54(+1.66%) |
Aug 25, 2014 | 32.17 | 32.49 | 32.05 | 32.40 | 19,512,064 | +0.46(+1.43%) |
Aug 22, 2014 | 32.20 | 32.20 | 31.76 | 31.94 | 21,703,222 | -0.40(-1.23%) |
Aug 21, 2014 | 32.57 | 32.57 | 32.28 | 32.34 | 18,833,358 | +0.00(+0.00%) |
Aug 20, 2014 | 32.22 | 32.58 | 32.09 | 32.34 | 21,380,058 | +0.04(+0.12%) |
Aug 19, 2014 | 31.71 | 32.39 | 31.66 | 32.30 | 24,738,094 | +0.56(+1.76%) |
Aug 18, 2014 | 31.68 | 31.84 | 31.41 | 31.75 | 23,964,612 | +0.43(+1.38%) |
Aug 15, 2014 | 31.09 | 31.40 | 30.78 | 31.32 | 34,105,564 | +0.64(+2.09%) |
Aug 14, 2014 | 30.60 | 30.84 | 30.51 | 30.68 | 23,827,482 | +0.18(+0.60%) |
Aug 13, 2014 | 31.20 | 31.20 | 30.15 | 30.49 | 78,847,760 | -0.45(-1.45%) |
Aug 12, 2014 | 30.82 | 31.09 | 30.76 | 30.94 | 24,602,540 | -0.12(-0.39%) |
Aug 11, 2014 | 30.70 | 31.06 | 30.61 | 31.06 | 27,677,670 | +0.65(+2.15%) |
Aug 08, 2014 | 30.20 | 30.38 | 30.02 | 30.41 | 24,467,194 | -0.09(-0.29%) |
Aug 07, 2014 | 31.03 | 31.04 | 30.00 | 30.50 | 27,614,530 | -0.39(-1.27%) |
Aug 06, 2014 | 30.67 | 31.05 | 30.43 | 30.89 | 31,404,474 | +0.22(+0.70%) |
Aug 05, 2014 | 30.94 | 31.21 | 30.55 | 30.68 | 29,593,114 | -0.44(-1.43%) |
Aug 04, 2014 | 31.13 | 31.19 | 30.66 | 31.12 | 18,273,076 | +0.23(+0.74%) |
Aug 01, 2014 | 30.71 | 31.02 | 30.42 | 30.89 | 21,662,996 | +0.16(+0.52%) |
Jul 31, 2014 | 30.92 | 31.09 | 30.50 | 30.73 | 33,343,860 | -0.90(-2.84%) |
Jul 30, 2014 | 31.84 | 31.97 | 31.32 | 31.63 | 24,959,236 | -0.38(-1.19%) |
Jul 29, 2014 | 32.22 | 32.50 | 31.93 | 32.01 | 18,998,034 | -0.38(-1.17%) |
Jul 28, 2014 | 32.41 | 32.46 | 32.15 | 32.39 | 16,015,609 | +0.04(+0.12%) |
Jul 25, 2014 | 32.43 | 32.52 | 32.27 | 32.36 | 11,792,824 | -0.26(-0.80%) |
Jul 24, 2014 | 32.38 | 32.67 | 32.29 | 32.62 | 17,410,198 | +0.31(+0.96%) |
Jul 23, 2014 | 32.36 | 32.48 | 32.15 | 32.30 | 21,980,144 | -0.44(-1.35%) |
Jul 22, 2014 | 32.58 | 32.84 | 32.41 | 32.75 | 22,645,620 | +0.38(+1.17%) |
Jul 21, 2014 | 31.97 | 32.45 | 31.80 | 32.37 | 36,783,216 | +0.49(+1.55%) |
Jul 18, 2014 | 31.82 | 32.13 | 31.60 | 31.87 | 48,448,460 | +1.03(+3.35%) |
Jul 17, 2014 | 31.16 | 31.37 | 30.68 | 30.84 | 32,879,004 | -0.53(-1.70%) |
Jul 16, 2014 | 31.70 | 31.81 | 31.24 | 31.37 | 17,823,584 | -0.13(-0.42%) |
Jul 15, 2014 | 31.53 | 31.62 | 31.28 | 31.51 | 17,525,392 | -0.05(-0.16%) |
Jul 14, 2014 | 31.21 | 31.63 | 31.21 | 31.56 | 32,575,310 | +0.63(+2.05%) |
Jul 11, 2014 | 30.69 | 31.04 | 30.28 | 30.92 | 22,328,498 | +0.14(+0.45%) |
Jul 10, 2014 | 30.57 | 30.85 | 30.35 | 30.78 | 21,692,382 | +0.08(+0.25%) |
Jul 09, 2014 | 30.42 | 30.94 | 30.40 | 30.71 | 24,285,204 | +0.45(+1.49%) |
Jul 08, 2014 | 30.54 | 30.56 | 30.26 | 30.26 | 18,432,370 | -0.10(-0.31%) |
Jul 07, 2014 | 30.42 | 30.45 | 30.21 | 30.35 | 17,519,604 | +0.04(+0.13%) |
Jul 03, 2014 | 29.76 | 30.32 | 30.32 | 30.32 | 11,707,589 | +0.33(+1.10%) |
Jul 02, 2014 | 30.22 | 30.27 | 29.85 | 29.99 | 22,275,578 | -0.35(-1.17%) |