Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.87 | 31.40 | 30.86 | 31.29 | 30,834,560 | +0.30(+0.97%) |
Sep 29, 2014 | 30.73 | 30.99 | 30.71 | 30.98 | 16,971,942 | +0.04(+0.12%) |
Sep 26, 2014 | 30.80 | 30.98 | 30.59 | 30.95 | 13,553,287 | +0.31(+1.01%) |
Sep 25, 2014 | 30.85 | 30.93 | 30.63 | 30.64 | 15,103,336 | -0.36(-1.16%) |
Sep 24, 2014 | 30.69 | 31.05 | 30.69 | 31.00 | 18,463,998 | +0.28(+0.91%) |
Sep 23, 2014 | 30.80 | 30.92 | 30.71 | 30.72 | 13,979,818 | -0.24(-0.78%) |
Sep 22, 2014 | 30.69 | 30.98 | 30.60 | 30.96 | 15,705,733 | +0.12(+0.40%) |
Sep 19, 2014 | 30.79 | 31.05 | 30.62 | 30.84 | 64,850,972 | +0.19(+0.62%) |
Sep 18, 2014 | 30.62 | 30.71 | 30.47 | 30.65 | 17,173,020 | +0.13(+0.43%) |
Sep 17, 2014 | 30.63 | 30.64 | 30.30 | 30.52 | 22,774,250 | -0.02(-0.07%) |
Sep 16, 2014 | 30.28 | 30.65 | 30.20 | 30.54 | 20,771,032 | +0.10(+0.34%) |
Sep 15, 2014 | 30.40 | 30.49 | 30.35 | 30.43 | 16,715,577 | +0.03(+0.10%) |
Sep 12, 2014 | 30.73 | 30.74 | 30.33 | 30.41 | 17,699,052 | -0.36(-1.17%) |
Sep 11, 2014 | 30.57 | 30.85 | 30.55 | 30.76 | 26,747,472 | +0.06(+0.20%) |
Sep 10, 2014 | 30.51 | 30.72 | 30.45 | 30.70 | 24,115,300 | +0.17(+0.55%) |
Sep 09, 2014 | 30.41 | 30.60 | 30.40 | 30.54 | 16,334,366 | +0.12(+0.38%) |
Sep 08, 2014 | 30.34 | 30.54 | 30.31 | 30.42 | 12,495,724 | -0.04(-0.14%) |
Sep 05, 2014 | 30.48 | 30.48 | 30.32 | 30.46 | 17,537,078 | -0.02(-0.07%) |
Sep 04, 2014 | 30.43 | 30.70 | 30.38 | 30.48 | 23,054,670 | +0.07(+0.22%) |
Sep 03, 2014 | 30.35 | 30.47 | 30.33 | 30.42 | 11,873,221 | +0.10(+0.34%) |
Sep 02, 2014 | 30.23 | 30.46 | 30.08 | 30.32 | 13,458,545 | -0.06(-0.19%) |
Aug 29, 2014 | 30.29 | 30.37 | 30.37 | 30.37 | 10,530,232 | +0.07(+0.22%) |
Aug 28, 2014 | 30.22 | 30.36 | 30.17 | 30.31 | 13,387,383 | +0.02(+0.07%) |
Aug 27, 2014 | 30.24 | 30.37 | 30.17 | 30.29 | 10,578,658 | +0.00(+0.00%) |
Aug 26, 2014 | 30.15 | 30.36 | 30.15 | 30.29 | 11,560,118 | +0.14(+0.46%) |
Aug 25, 2014 | 30.08 | 30.16 | 29.94 | 30.15 | 14,050,014 | +0.21(+0.71%) |
Aug 22, 2014 | 30.06 | 30.23 | 29.89 | 29.94 | 15,444,546 | -0.21(-0.70%) |
Aug 21, 2014 | 30.06 | 30.35 | 30.01 | 30.15 | 16,414,747 | +0.12(+0.39%) |
Aug 20, 2014 | 29.96 | 30.08 | 29.92 | 30.03 | 9,316,243 | -0.01(-0.02%) |
Aug 19, 2014 | 30.11 | 30.20 | 29.97 | 30.04 | 14,093,929 | -0.07(-0.22%) |
Aug 18, 2014 | 29.70 | 30.16 | 29.70 | 30.11 | 20,453,724 | +0.34(+1.15%) |
Aug 15, 2014 | 29.74 | 29.96 | 29.60 | 29.76 | 31,894,860 | +0.51(+1.74%) |
Aug 14, 2014 | 29.07 | 29.26 | 29.07 | 29.25 | 9,476,300 | +0.17(+0.60%) |
Aug 13, 2014 | 28.90 | 29.20 | 28.90 | 29.08 | 13,249,460 | +0.19(+0.66%) |
Aug 12, 2014 | 28.80 | 29.01 | 28.79 | 28.89 | 18,264,202 | +0.08(+0.28%) |
Aug 11, 2014 | 28.77 | 29.03 | 28.77 | 28.81 | 19,369,982 | +0.09(+0.30%) |
Aug 08, 2014 | 28.64 | 28.81 | 28.58 | 28.72 | 18,771,618 | +0.07(+0.25%) |
Aug 07, 2014 | 29.09 | 29.13 | 28.63 | 28.65 | 19,733,652 | -0.41(-1.43%) |
Aug 06, 2014 | 28.49 | 29.09 | 28.49 | 29.06 | 24,123,814 | +0.54(+1.89%) |
Aug 05, 2014 | 28.64 | 28.78 | 28.47 | 28.53 | 15,912,830 | -0.16(-0.56%) |
Aug 04, 2014 | 28.69 | 28.73 | 28.48 | 28.69 | 14,949,405 | +0.08(+0.28%) |
Aug 01, 2014 | 28.49 | 28.75 | 28.44 | 28.61 | 18,636,520 | +0.00(+0.00%) |
Jul 31, 2014 | 28.78 | 28.93 | 28.58 | 28.61 | 21,164,528 | -0.24(-0.83%) |
Jul 30, 2014 | 29.45 | 29.49 | 28.84 | 28.85 | 27,943,268 | -0.53(-1.81%) |
Jul 29, 2014 | 29.67 | 29.69 | 29.44 | 29.38 | 14,933,584 | -0.24(-0.81%) |
Jul 28, 2014 | 29.84 | 29.85 | 29.57 | 29.62 | 16,083,332 | -0.23(-0.78%) |
Jul 25, 2014 | 29.79 | 29.88 | 29.71 | 29.85 | 14,847,493 | +0.02(+0.07%) |
Jul 24, 2014 | 29.83 | 29.92 | 29.60 | 29.83 | 20,404,770 | +0.12(+0.39%) |
Jul 23, 2014 | 29.84 | 29.89 | 29.58 | 29.71 | 24,046,220 | -0.28(-0.92%) |
Jul 22, 2014 | 29.92 | 30.09 | 29.57 | 29.99 | 33,902,224 | -0.88(-2.85%) |
Jul 21, 2014 | 30.67 | 30.99 | 30.64 | 30.87 | 24,166,360 | -0.02(-0.07%) |
Jul 18, 2014 | 30.68 | 30.92 | 30.59 | 30.89 | 26,470,686 | +0.30(+0.98%) |
Jul 17, 2014 | 30.53 | 30.69 | 30.45 | 30.59 | 13,682,131 | -0.07(-0.24%) |
Jul 16, 2014 | 30.77 | 30.86 | 30.59 | 30.67 | 14,190,067 | +0.01(+0.05%) |
Jul 15, 2014 | 30.88 | 30.88 | 30.54 | 30.65 | 14,479,153 | -0.20(-0.66%) |
Jul 14, 2014 | 30.57 | 30.86 | 30.56 | 30.86 | 16,244,326 | +0.30(+0.98%) |
Jul 11, 2014 | 30.67 | 30.76 | 30.49 | 30.56 | 13,423,183 | -0.21(-0.69%) |
Jul 10, 2014 | 30.26 | 30.79 | 30.25 | 30.77 | 17,256,816 | +0.23(+0.74%) |
Jul 09, 2014 | 30.53 | 30.70 | 30.43 | 30.54 | 13,586,120 | +0.01(+0.02%) |
Jul 08, 2014 | 30.56 | 30.76 | 30.51 | 30.54 | 13,858,413 | -0.15(-0.47%) |
Jul 07, 2014 | 30.55 | 30.72 | 30.53 | 30.68 | 12,348,655 | -0.07(-0.21%) |
Jul 03, 2014 | 30.77 | 30.75 | 30.75 | 30.75 | 10,353,050 | -0.04(-0.14%) |
Jul 02, 2014 | 30.80 | 30.88 | 30.69 | 30.79 | 9,137,914 | +0.00(+0.00%) |