Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.92 | 31.44 | 30.54 | 30.97 | 7,391,462 | +0.09(+0.30%) |
Sep 29, 2014 | 30.67 | 31.08 | 30.59 | 30.88 | 4,880,778 | -0.22(-0.71%) |
Sep 26, 2014 | 30.99 | 31.17 | 30.74 | 31.10 | 5,188,184 | +0.25(+0.80%) |
Sep 25, 2014 | 31.32 | 31.36 | 30.82 | 30.85 | 7,430,460 | -0.63(-2.01%) |
Sep 24, 2014 | 30.61 | 31.60 | 30.60 | 31.49 | 9,075,967 | +0.98(+3.22%) |
Sep 23, 2014 | 31.12 | 31.13 | 30.31 | 30.50 | 11,203,632 | -0.82(-2.61%) |
Sep 22, 2014 | 31.83 | 31.93 | 31.29 | 31.32 | 7,297,658 | -0.38(-1.19%) |
Sep 19, 2014 | 32.55 | 32.55 | 31.70 | 31.70 | 18,579,742 | -0.61(-1.90%) |
Sep 18, 2014 | 31.77 | 32.38 | 31.72 | 32.31 | 6,992,938 | +0.73(+2.32%) |
Sep 17, 2014 | 31.71 | 31.82 | 31.30 | 31.58 | 6,066,687 | -0.09(-0.29%) |
Sep 16, 2014 | 31.13 | 31.73 | 30.76 | 31.67 | 7,318,654 | +0.61(+1.98%) |
Sep 15, 2014 | 31.17 | 31.64 | 31.02 | 31.05 | 9,716,316 | -0.01(-0.03%) |
Sep 12, 2014 | 30.82 | 31.50 | 30.68 | 31.06 | 7,675,373 | +0.21(+0.68%) |
Sep 11, 2014 | 30.91 | 31.10 | 30.51 | 30.85 | 7,442,620 | +0.02(+0.06%) |
Sep 10, 2014 | 30.45 | 30.97 | 30.04 | 30.83 | 9,117,828 | +0.65(+2.16%) |
Sep 09, 2014 | 30.02 | 30.67 | 29.83 | 30.18 | 8,690,734 | +0.05(+0.15%) |
Sep 08, 2014 | 30.27 | 30.36 | 30.05 | 30.14 | 6,290,639 | +0.03(+0.09%) |
Sep 05, 2014 | 29.94 | 30.20 | 29.72 | 30.11 | 4,069,171 | +0.19(+0.64%) |
Sep 04, 2014 | 30.03 | 30.39 | 29.82 | 29.92 | 6,052,997 | +0.04(+0.12%) |
Sep 03, 2014 | 30.05 | 30.05 | 29.58 | 29.88 | 6,734,683 | -0.30(-1.00%) |
Sep 02, 2014 | 29.42 | 30.19 | 29.39 | 30.18 | 6,690,861 | +0.83(+2.81%) |
Aug 29, 2014 | 29.44 | 29.36 | 29.36 | 29.36 | 3,755,156 | -0.04(-0.12%) |
Aug 28, 2014 | 29.43 | 29.50 | 29.26 | 29.39 | 3,990,264 | -0.17(-0.56%) |
Aug 27, 2014 | 29.32 | 29.74 | 29.19 | 29.56 | 4,677,567 | +0.28(+0.97%) |
Aug 26, 2014 | 29.50 | 29.51 | 29.21 | 29.28 | 4,290,516 | -0.20(-0.68%) |
Aug 25, 2014 | 29.52 | 29.58 | 29.18 | 29.48 | 4,522,361 | +0.25(+0.85%) |
Aug 22, 2014 | 28.72 | 29.46 | 28.70 | 29.23 | 7,023,115 | +0.58(+2.02%) |
Aug 21, 2014 | 29.02 | 29.10 | 28.60 | 28.65 | 5,013,625 | -0.30(-1.05%) |
Aug 20, 2014 | 28.36 | 29.08 | 28.32 | 28.95 | 6,334,427 | +0.75(+2.67%) |
Aug 19, 2014 | 28.33 | 28.36 | 28.00 | 28.20 | 5,343,160 | -0.01(-0.03%) |
Aug 18, 2014 | 27.47 | 28.21 | 27.34 | 28.21 | 7,033,771 | +0.97(+3.56%) |
Aug 15, 2014 | 27.35 | 27.43 | 26.87 | 27.24 | 7,023,280 | +0.01(+0.03%) |
Aug 14, 2014 | 26.85 | 27.24 | 26.75 | 27.23 | 6,050,463 | +0.45(+1.67%) |
Aug 13, 2014 | 26.36 | 26.88 | 26.33 | 26.78 | 4,415,679 | +0.51(+1.95%) |
Aug 12, 2014 | 26.25 | 26.36 | 26.06 | 26.27 | 4,671,785 | +0.05(+0.21%) |
Aug 11, 2014 | 26.07 | 26.41 | 25.96 | 26.22 | 4,159,526 | +0.33(+1.27%) |
Aug 08, 2014 | 25.62 | 25.86 | 25.10 | 25.89 | 4,744,680 | +0.20(+0.78%) |
Aug 07, 2014 | 25.89 | 26.08 | 25.51 | 25.68 | 5,710,018 | -0.05(-0.21%) |
Aug 06, 2014 | 25.51 | 25.87 | 25.21 | 25.74 | 5,261,313 | -0.01(-0.04%) |
Aug 05, 2014 | 25.84 | 26.09 | 25.59 | 25.75 | 6,796,454 | -0.27(-1.06%) |
Aug 04, 2014 | 26.24 | 26.33 | 25.72 | 26.02 | 4,810,608 | +0.00(+0.00%) |
Aug 01, 2014 | 25.82 | 26.12 | 25.48 | 26.02 | 6,261,060 | +0.14(+0.53%) |
Jul 31, 2014 | 26.18 | 26.30 | 25.82 | 25.89 | 6,940,374 | -0.51(-1.94%) |
Jul 30, 2014 | 26.41 | 26.64 | 26.25 | 26.40 | 4,746,904 | +0.12(+0.45%) |
Jul 29, 2014 | 26.83 | 26.87 | 26.25 | 26.28 | 6,441,913 | -0.46(-1.71%) |
Jul 28, 2014 | 26.87 | 26.89 | 26.30 | 26.74 | 6,821,335 | -0.03(-0.10%) |
Jul 25, 2014 | 26.36 | 27.19 | 26.32 | 26.76 | 8,803,201 | +0.51(+1.95%) |
Jul 24, 2014 | 26.77 | 27.00 | 25.96 | 26.25 | 10,946,106 | -0.17(-0.66%) |
Jul 23, 2014 | 25.79 | 26.52 | 25.79 | 26.43 | 7,745,981 | +0.75(+2.92%) |
Jul 22, 2014 | 25.38 | 25.69 | 25.38 | 25.68 | 4,752,877 | +0.36(+1.41%) |
Jul 21, 2014 | 25.44 | 25.52 | 25.22 | 25.32 | 4,736,303 | -0.14(-0.54%) |
Jul 18, 2014 | 25.25 | 25.62 | 25.25 | 25.46 | 5,415,728 | +0.27(+1.09%) |
Jul 17, 2014 | 25.46 | 25.73 | 25.00 | 25.18 | 5,927,938 | -0.48(-1.86%) |
Jul 16, 2014 | 25.66 | 25.78 | 25.49 | 25.66 | 5,052,736 | +0.12(+0.47%) |
Jul 15, 2014 | 25.40 | 25.62 | 25.17 | 25.54 | 7,615,567 | +0.27(+1.09%) |
Jul 14, 2014 | 25.24 | 25.47 | 25.14 | 25.26 | 4,507,873 | +0.15(+0.58%) |
Jul 11, 2014 | 25.03 | 25.28 | 24.93 | 25.12 | 5,244,442 | +0.16(+0.62%) |
Jul 10, 2014 | 24.72 | 25.12 | 24.65 | 24.96 | 9,688,248 | +0.05(+0.22%) |
Jul 09, 2014 | 25.17 | 25.31 | 24.56 | 24.91 | 9,126,473 | +0.47(+1.91%) |
Jul 08, 2014 | 24.60 | 24.60 | 23.67 | 24.44 | 13,178,060 | -0.43(-1.73%) |
Jul 07, 2014 | 25.34 | 25.36 | 24.79 | 24.87 | 6,963,601 | -0.49(-1.95%) |
Jul 03, 2014 | 25.25 | 25.36 | 25.36 | 25.36 | 3,332,592 | +0.22(+0.87%) |
Jul 02, 2014 | 25.14 | 25.31 | 24.78 | 25.14 | 8,237,893 | -0.24(-0.94%) |