Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.48 | 32.24 | 31.40 | 31.84 | 7,972,018 | +0.42(+1.34%) |
Sep 29, 2014 | 30.35 | 31.52 | 30.25 | 31.42 | 4,872,486 | +0.90(+2.94%) |
Sep 26, 2014 | 30.71 | 30.89 | 30.39 | 30.52 | 2,804,144 | -0.03(-0.11%) |
Sep 25, 2014 | 30.72 | 30.82 | 30.35 | 30.55 | 3,790,251 | -0.37(-1.20%) |
Sep 24, 2014 | 30.15 | 31.06 | 30.05 | 30.93 | 5,162,990 | +0.82(+2.71%) |
Sep 23, 2014 | 30.49 | 30.83 | 30.04 | 30.11 | 5,818,166 | -0.52(-1.69%) |
Sep 22, 2014 | 31.09 | 31.09 | 30.51 | 30.63 | 3,619,877 | -0.52(-1.66%) |
Sep 19, 2014 | 31.51 | 31.55 | 31.14 | 31.14 | 4,755,034 | -0.22(-0.70%) |
Sep 18, 2014 | 31.26 | 31.43 | 31.00 | 31.36 | 3,650,912 | +0.28(+0.91%) |
Sep 17, 2014 | 31.61 | 31.61 | 30.88 | 31.08 | 5,140,741 | -0.53(-1.66%) |
Sep 16, 2014 | 30.99 | 31.66 | 30.88 | 31.61 | 3,314,296 | +0.63(+2.04%) |
Sep 15, 2014 | 30.93 | 31.06 | 30.74 | 30.97 | 4,517,153 | +0.03(+0.10%) |
Sep 12, 2014 | 31.44 | 31.45 | 30.83 | 30.94 | 5,121,728 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.48 | 31.09 | 31.39 | 3,703,286 | -0.01(-0.03%) |
Sep 10, 2014 | 31.11 | 31.46 | 30.98 | 31.39 | 4,828,188 | +0.48(+1.54%) |
Sep 09, 2014 | 30.91 | 30.95 | 30.76 | 30.92 | 3,590,503 | -0.07(-0.23%) |
Sep 08, 2014 | 30.63 | 31.19 | 30.57 | 30.99 | 4,294,561 | +0.35(+1.14%) |
Sep 05, 2014 | 30.25 | 30.66 | 30.10 | 30.64 | 2,888,976 | +0.40(+1.34%) |
Sep 04, 2014 | 30.55 | 30.80 | 30.17 | 30.24 | 4,117,637 | -0.32(-1.06%) |
Sep 03, 2014 | 31.03 | 31.05 | 30.51 | 30.56 | 4,719,125 | -0.47(-1.51%) |
Sep 02, 2014 | 30.84 | 31.04 | 30.73 | 31.03 | 3,862,854 | +0.25(+0.81%) |
Aug 29, 2014 | 30.76 | 30.78 | 30.78 | 30.78 | 3,859,995 | +0.02(+0.05%) |
Aug 28, 2014 | 30.49 | 30.89 | 30.31 | 30.76 | 6,276,486 | +0.27(+0.87%) |
Aug 27, 2014 | 30.13 | 30.65 | 29.83 | 30.50 | 6,154,479 | +0.46(+1.52%) |
Aug 26, 2014 | 30.31 | 30.31 | 29.70 | 30.04 | 4,502,773 | -0.19(-0.64%) |
Aug 25, 2014 | 30.12 | 30.23 | 29.98 | 30.23 | 2,657,364 | +0.36(+1.19%) |
Aug 22, 2014 | 30.34 | 30.38 | 29.73 | 29.88 | 3,302,803 | -0.35(-1.15%) |
Aug 21, 2014 | 30.52 | 30.52 | 30.19 | 30.23 | 3,266,650 | +0.02(+0.08%) |
Aug 20, 2014 | 30.45 | 30.45 | 30.07 | 30.20 | 3,359,666 | -0.11(-0.37%) |
Aug 19, 2014 | 30.21 | 30.56 | 30.19 | 30.31 | 4,811,457 | +0.19(+0.64%) |
Aug 18, 2014 | 30.40 | 30.40 | 30.04 | 30.12 | 2,915,936 | -0.06(-0.19%) |
Aug 15, 2014 | 30.37 | 30.51 | 30.03 | 30.18 | 3,506,656 | -0.16(-0.53%) |
Aug 14, 2014 | 30.47 | 30.51 | 30.23 | 30.34 | 3,026,358 | -0.06(-0.19%) |
Aug 13, 2014 | 30.23 | 30.43 | 30.20 | 30.40 | 4,309,225 | +0.23(+0.78%) |
Aug 12, 2014 | 30.10 | 30.20 | 29.96 | 30.16 | 4,107,651 | +0.05(+0.16%) |
Aug 11, 2014 | 29.88 | 30.22 | 29.78 | 30.11 | 4,635,273 | +0.36(+1.19%) |
Aug 08, 2014 | 29.75 | 29.78 | 29.31 | 29.76 | 6,011,901 | +0.39(+1.32%) |
Aug 07, 2014 | 30.02 | 30.10 | 29.15 | 29.37 | 6,175,785 | -0.60(-1.99%) |
Aug 06, 2014 | 29.47 | 30.02 | 29.43 | 29.97 | 6,774,739 | +0.31(+1.06%) |
Aug 05, 2014 | 30.03 | 30.15 | 29.61 | 29.65 | 7,575,655 | -0.40(-1.34%) |
Aug 04, 2014 | 30.02 | 30.24 | 29.87 | 30.06 | 7,591,025 | +0.15(+0.51%) |
Aug 01, 2014 | 30.03 | 30.31 | 29.86 | 29.90 | 14,121,622 | -0.13(-0.43%) |
Jul 31, 2014 | 30.32 | 30.48 | 29.94 | 30.03 | 40,045,140 | -0.80(-2.59%) |
Jul 30, 2014 | 31.68 | 31.70 | 30.74 | 30.83 | 9,603,416 | -0.78(-2.48%) |
Jul 29, 2014 | 32.86 | 33.16 | 31.50 | 31.61 | 11,567,132 | -1.12(-3.43%) |
Jul 28, 2014 | 33.04 | 33.80 | 32.54 | 32.74 | 9,730,624 | +0.82(+2.58%) |
Jul 25, 2014 | 31.43 | 31.95 | 31.43 | 31.91 | 2,843,815 | -0.19(-0.58%) |
Jul 24, 2014 | 31.64 | 32.14 | 31.52 | 32.10 | 3,183,714 | +0.39(+1.22%) |
Jul 23, 2014 | 31.88 | 32.08 | 31.68 | 31.71 | 2,230,901 | -0.20(-0.63%) |
Jul 22, 2014 | 31.42 | 31.99 | 31.35 | 31.91 | 2,613,750 | +0.63(+2.01%) |
Jul 21, 2014 | 31.78 | 31.78 | 31.17 | 31.28 | 3,314,078 | -0.58(-1.82%) |
Jul 18, 2014 | 31.48 | 31.99 | 31.41 | 31.86 | 2,121,608 | +0.34(+1.08%) |
Jul 17, 2014 | 31.68 | 31.86 | 31.36 | 31.53 | 2,253,381 | -0.14(-0.43%) |
Jul 16, 2014 | 31.82 | 31.99 | 31.52 | 31.66 | 2,545,586 | -0.02(-0.08%) |
Jul 15, 2014 | 32.22 | 32.25 | 31.62 | 31.69 | 3,473,374 | -0.48(-1.48%) |
Jul 14, 2014 | 32.12 | 32.29 | 31.95 | 32.16 | 3,322,307 | +0.14(+0.43%) |
Jul 11, 2014 | 31.36 | 32.06 | 31.36 | 32.03 | 3,176,848 | +0.44(+1.41%) |
Jul 10, 2014 | 31.06 | 31.71 | 30.95 | 31.58 | 3,201,417 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.86 | 31.28 | 31.32 | 4,589,808 | -0.35(-1.10%) |
Jul 08, 2014 | 31.54 | 31.74 | 31.48 | 31.67 | 5,133,428 | +0.18(+0.56%) |
Jul 07, 2014 | 31.02 | 31.57 | 30.96 | 31.49 | 4,869,764 | +0.41(+1.32%) |
Jul 03, 2014 | 31.56 | 31.08 | 31.08 | 31.08 | 4,346,911 | -0.36(-1.16%) |
Jul 02, 2014 | 30.60 | 31.61 | 30.46 | 31.44 | 9,026,806 | +0.88(+2.88%) |