Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.21 | 34.35 | 34.05 | 34.07 | 3,648,699 | -0.20(-0.57%) |
Sep 29, 2014 | 34.41 | 34.55 | 34.18 | 34.27 | 4,225,611 | -0.40(-1.15%) |
Sep 26, 2014 | 34.35 | 34.74 | 34.28 | 34.67 | 3,054,470 | +0.35(+1.01%) |
Sep 25, 2014 | 34.70 | 34.94 | 34.32 | 34.32 | 5,118,681 | -0.56(-1.61%) |
Sep 24, 2014 | 34.35 | 34.91 | 34.16 | 34.88 | 8,224,951 | +0.52(+1.51%) |
Sep 23, 2014 | 35.66 | 35.89 | 33.87 | 34.36 | 17,643,030 | +0.14(+0.42%) |
Sep 22, 2014 | 34.32 | 34.38 | 34.11 | 34.22 | 6,084,872 | -0.32(-0.93%) |
Sep 19, 2014 | 34.45 | 34.91 | 34.29 | 34.54 | 10,230,320 | +0.52(+1.52%) |
Sep 18, 2014 | 33.78 | 34.03 | 33.77 | 34.02 | 4,003,233 | +0.34(+1.01%) |
Sep 17, 2014 | 33.50 | 33.82 | 33.45 | 33.68 | 3,586,474 | +0.18(+0.53%) |
Sep 16, 2014 | 33.20 | 33.64 | 33.13 | 33.50 | 3,629,471 | +0.08(+0.23%) |
Sep 15, 2014 | 33.16 | 33.44 | 33.06 | 33.43 | 3,851,588 | +0.20(+0.59%) |
Sep 12, 2014 | 33.41 | 33.41 | 33.08 | 33.23 | 2,955,205 | -0.08(-0.25%) |
Sep 11, 2014 | 32.85 | 33.33 | 32.83 | 33.32 | 3,261,529 | +0.35(+1.05%) |
Sep 10, 2014 | 32.82 | 32.99 | 32.66 | 32.97 | 3,349,408 | +0.16(+0.49%) |
Sep 09, 2014 | 33.14 | 33.24 | 32.71 | 32.81 | 4,048,653 | -0.37(-1.12%) |
Sep 08, 2014 | 33.05 | 33.22 | 32.90 | 33.18 | 2,878,815 | -0.18(-0.53%) |
Sep 05, 2014 | 33.01 | 33.38 | 32.86 | 33.36 | 3,646,653 | +0.20(+0.61%) |
Sep 04, 2014 | 32.59 | 33.37 | 32.58 | 33.16 | 4,831,353 | +0.75(+2.30%) |
Sep 03, 2014 | 32.30 | 32.55 | 32.30 | 32.41 | 2,700,697 | +0.22(+0.69%) |
Sep 02, 2014 | 32.00 | 32.25 | 31.89 | 32.19 | 3,485,618 | +0.06(+0.18%) |
Aug 29, 2014 | 31.68 | 32.13 | 32.13 | 32.13 | 3,449,952 | +0.52(+1.64%) |
Aug 28, 2014 | 31.78 | 31.86 | 31.58 | 31.61 | 2,411,968 | -0.52(-1.61%) |
Aug 27, 2014 | 32.16 | 32.33 | 32.01 | 32.13 | 3,682,602 | -0.11(-0.34%) |
Aug 26, 2014 | 32.10 | 32.28 | 31.98 | 32.24 | 2,732,322 | +0.18(+0.56%) |
Aug 25, 2014 | 32.23 | 32.27 | 31.96 | 32.06 | 2,512,723 | -0.09(-0.29%) |
Aug 22, 2014 | 32.02 | 32.23 | 31.97 | 32.15 | 2,177,868 | +0.12(+0.37%) |
Aug 21, 2014 | 32.16 | 32.26 | 31.99 | 32.04 | 2,414,101 | +0.03(+0.08%) |
Aug 20, 2014 | 31.86 | 32.04 | 31.79 | 32.01 | 1,586,832 | +0.16(+0.51%) |
Aug 19, 2014 | 32.09 | 32.09 | 31.81 | 31.85 | 2,770,701 | -0.05(-0.16%) |
Aug 18, 2014 | 31.87 | 31.97 | 31.79 | 31.90 | 1,802,521 | +0.44(+1.39%) |
Aug 15, 2014 | 31.76 | 31.89 | 31.27 | 31.46 | 2,201,436 | -0.13(-0.40%) |
Aug 14, 2014 | 31.40 | 31.59 | 31.22 | 31.59 | 3,013,357 | +0.40(+1.27%) |
Aug 13, 2014 | 31.28 | 31.30 | 31.13 | 31.19 | 2,230,142 | +0.06(+0.19%) |
Aug 12, 2014 | 31.30 | 31.44 | 31.07 | 31.13 | 2,971,661 | +0.08(+0.24%) |
Aug 11, 2014 | 31.07 | 31.21 | 30.96 | 31.06 | 3,763,846 | +0.35(+1.12%) |
Aug 08, 2014 | 30.70 | 30.86 | 30.59 | 30.71 | 3,467,888 | +0.11(+0.36%) |
Aug 07, 2014 | 31.46 | 31.47 | 30.58 | 30.60 | 5,181,812 | +0.07(+0.22%) |
Aug 06, 2014 | 30.21 | 30.78 | 30.13 | 30.54 | 4,606,916 | +0.21(+0.69%) |
Aug 05, 2014 | 30.47 | 30.48 | 30.08 | 30.32 | 5,779,805 | -0.27(-0.88%) |
Aug 04, 2014 | 30.51 | 30.69 | 30.29 | 30.59 | 3,872,071 | -0.11(-0.36%) |
Aug 01, 2014 | 30.45 | 30.91 | 30.42 | 30.70 | 5,176,769 | +0.19(+0.61%) |
Jul 31, 2014 | 30.62 | 30.99 | 30.48 | 30.52 | 5,541,631 | -0.29(-0.93%) |
Jul 30, 2014 | 30.93 | 31.00 | 30.60 | 30.80 | 4,043,706 | +0.19(+0.63%) |
Jul 29, 2014 | 30.85 | 30.93 | 30.56 | 30.61 | 3,914,124 | -0.14(-0.47%) |
Jul 28, 2014 | 30.61 | 30.92 | 30.56 | 30.75 | 6,765,023 | -0.15(-0.49%) |
Jul 25, 2014 | 31.03 | 31.09 | 30.85 | 30.91 | 3,040,435 | -0.45(-1.42%) |
Jul 24, 2014 | 31.18 | 31.61 | 31.18 | 31.35 | 5,680,038 | +0.60(+1.95%) |
Jul 23, 2014 | 30.65 | 30.86 | 30.50 | 30.75 | 3,209,289 | +0.12(+0.38%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.52 | 30.64 | 3,007,019 | +0.09(+0.30%) |
Jul 21, 2014 | 30.54 | 30.64 | 30.23 | 30.54 | 3,559,843 | -0.23(-0.74%) |
Jul 18, 2014 | 30.50 | 30.91 | 30.48 | 30.77 | 3,256,980 | +0.40(+1.30%) |
Jul 17, 2014 | 30.75 | 30.80 | 30.30 | 30.37 | 3,279,118 | -0.58(-1.88%) |
Jul 16, 2014 | 31.12 | 31.18 | 30.86 | 30.96 | 3,741,715 | +0.11(+0.35%) |
Jul 15, 2014 | 31.06 | 31.15 | 30.82 | 30.85 | 3,845,138 | -0.24(-0.76%) |
Jul 14, 2014 | 31.09 | 31.15 | 30.93 | 31.08 | 3,607,524 | +0.08(+0.24%) |
Jul 11, 2014 | 30.63 | 31.12 | 30.58 | 31.01 | 5,487,893 | +0.31(+1.02%) |
Jul 10, 2014 | 30.44 | 30.88 | 30.44 | 30.70 | 5,106,225 | -0.45(-1.46%) |
Jul 09, 2014 | 31.07 | 31.20 | 30.93 | 31.15 | 5,559,318 | -0.12(-0.38%) |
Jul 08, 2014 | 31.60 | 31.67 | 31.18 | 31.27 | 4,560,921 | -0.45(-1.43%) |
Jul 07, 2014 | 31.85 | 31.89 | 31.62 | 31.72 | 2,768,060 | -0.19(-0.58%) |
Jul 03, 2014 | 31.72 | 31.91 | 31.91 | 31.91 | 3,403,847 | +0.26(+0.83%) |
Jul 02, 2014 | 31.71 | 31.85 | 31.58 | 31.65 | 3,538,004 | +0.03(+0.11%) |