Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.89 | 28.96 | 28.84 | 28.84 | 13,035,533 | -0.20(-0.69%) |
Sep 29, 2014 | 28.90 | 29.10 | 28.87 | 29.04 | 11,225,187 | -0.19(-0.64%) |
Sep 26, 2014 | 29.36 | 29.37 | 29.19 | 29.22 | 7,682,002 | -0.06(-0.19%) |
Sep 25, 2014 | 29.46 | 29.47 | 29.24 | 29.28 | 8,127,861 | -0.22(-0.74%) |
Sep 24, 2014 | 29.24 | 29.51 | 29.22 | 29.50 | 15,629,421 | +0.24(+0.84%) |
Sep 23, 2014 | 29.27 | 29.44 | 29.24 | 29.26 | 12,243,438 | -0.43(-1.44%) |
Sep 22, 2014 | 29.79 | 29.87 | 29.56 | 29.68 | 12,506,173 | -0.04(-0.13%) |
Sep 19, 2014 | 29.86 | 29.91 | 29.71 | 29.72 | 12,635,264 | +0.06(+0.19%) |
Sep 18, 2014 | 29.71 | 29.76 | 29.58 | 29.66 | 8,087,402 | +0.12(+0.40%) |
Sep 17, 2014 | 29.64 | 29.71 | 29.49 | 29.54 | 8,007,389 | -0.13(-0.42%) |
Sep 16, 2014 | 29.36 | 29.69 | 29.34 | 29.67 | 4,243,866 | +0.20(+0.68%) |
Sep 15, 2014 | 29.35 | 29.57 | 29.31 | 29.47 | 5,377,396 | -0.05(-0.17%) |
Sep 12, 2014 | 29.57 | 29.57 | 29.42 | 29.52 | 4,722,875 | +0.08(+0.28%) |
Sep 11, 2014 | 29.29 | 29.44 | 29.14 | 29.44 | 6,796,270 | -0.22(-0.74%) |
Sep 10, 2014 | 29.42 | 29.74 | 29.34 | 29.66 | 5,744,223 | +0.40(+1.35%) |
Sep 09, 2014 | 29.19 | 29.38 | 29.07 | 29.26 | 6,147,184 | -0.08(-0.28%) |
Sep 08, 2014 | 29.04 | 29.36 | 29.02 | 29.34 | 12,688,056 | -0.72(-2.38%) |
Sep 05, 2014 | 29.86 | 30.06 | 29.78 | 30.06 | 6,111,137 | -0.17(-0.56%) |
Sep 04, 2014 | 30.37 | 30.37 | 30.16 | 30.23 | 4,536,608 | -0.27(-0.88%) |
Sep 03, 2014 | 30.57 | 30.57 | 30.42 | 30.50 | 3,483,983 | +0.21(+0.68%) |
Sep 02, 2014 | 30.32 | 30.33 | 30.18 | 30.29 | 4,754,116 | -0.51(-1.65%) |
Aug 29, 2014 | 30.88 | 30.80 | 30.80 | 30.80 | 3,815,327 | +0.14(+0.47%) |
Aug 28, 2014 | 30.69 | 30.72 | 30.55 | 30.65 | 4,310,700 | +0.13(+0.41%) |
Aug 27, 2014 | 30.50 | 30.62 | 30.46 | 30.53 | 4,411,532 | +0.26(+0.85%) |
Aug 26, 2014 | 30.19 | 30.36 | 30.18 | 30.27 | 4,770,403 | +0.08(+0.27%) |
Aug 25, 2014 | 30.15 | 30.27 | 30.01 | 30.19 | 4,066,600 | +0.28(+0.94%) |
Aug 22, 2014 | 29.79 | 29.96 | 29.74 | 29.91 | 4,310,118 | -0.01(-0.04%) |
Aug 21, 2014 | 30.02 | 30.05 | 29.89 | 29.92 | 6,433,533 | -0.07(-0.23%) |
Aug 20, 2014 | 29.78 | 30.00 | 29.67 | 29.99 | 8,428,295 | +0.29(+0.97%) |
Aug 19, 2014 | 29.52 | 29.74 | 29.46 | 29.70 | 5,908,497 | -0.07(-0.23%) |
Aug 18, 2014 | 29.67 | 29.78 | 29.63 | 29.77 | 3,064,891 | +0.37(+1.26%) |
Aug 15, 2014 | 29.64 | 29.64 | 29.24 | 29.40 | 3,811,273 | -0.09(-0.32%) |
Aug 14, 2014 | 29.24 | 29.51 | 29.24 | 29.49 | 5,950,545 | +0.28(+0.94%) |
Aug 13, 2014 | 29.21 | 29.31 | 29.14 | 29.22 | 4,788,630 | -0.02(-0.06%) |
Aug 12, 2014 | 29.12 | 29.26 | 29.08 | 29.24 | 5,395,513 | +0.01(+0.04%) |
Aug 11, 2014 | 29.10 | 29.23 | 29.02 | 29.22 | 5,705,298 | +0.01(+0.02%) |
Aug 08, 2014 | 28.97 | 29.27 | 28.86 | 29.22 | 7,603,910 | +0.14(+0.50%) |
Aug 07, 2014 | 29.53 | 29.56 | 28.99 | 29.07 | 9,734,474 | -0.85(-2.85%) |
Aug 06, 2014 | 29.88 | 30.02 | 29.78 | 29.93 | 6,502,439 | -0.20(-0.67%) |
Aug 05, 2014 | 30.22 | 30.31 | 30.03 | 30.13 | 7,555,862 | +0.09(+0.31%) |
Aug 04, 2014 | 30.11 | 30.12 | 29.81 | 30.04 | 6,451,341 | +0.31(+1.04%) |
Aug 01, 2014 | 29.45 | 29.76 | 29.40 | 29.73 | 8,781,327 | -0.21(-0.70%) |
Jul 31, 2014 | 30.25 | 30.25 | 29.92 | 29.94 | 8,957,786 | -0.06(-0.21%) |
Jul 30, 2014 | 29.91 | 30.04 | 29.83 | 30.00 | 6,365,442 | +0.27(+0.92%) |
Jul 29, 2014 | 29.99 | 30.07 | 29.71 | 29.73 | 8,685,135 | -0.11(-0.35%) |
Jul 28, 2014 | 30.12 | 30.13 | 29.76 | 29.83 | 11,133,096 | -0.25(-0.82%) |
Jul 25, 2014 | 30.27 | 30.31 | 29.85 | 30.08 | 17,298,726 | -0.92(-2.96%) |
Jul 24, 2014 | 30.98 | 31.07 | 30.76 | 30.99 | 15,398,329 | +0.02(+0.08%) |
Jul 23, 2014 | 31.12 | 31.52 | 30.95 | 30.97 | 21,663,024 | -1.97(-5.98%) |
Jul 22, 2014 | 33.12 | 33.17 | 32.93 | 32.94 | 3,208,437 | -0.11(-0.32%) |
Jul 21, 2014 | 32.94 | 33.10 | 32.92 | 33.04 | 3,289,868 | -0.20(-0.61%) |
Jul 18, 2014 | 33.04 | 33.31 | 32.95 | 33.25 | 3,189,068 | +0.40(+1.21%) |
Jul 17, 2014 | 32.89 | 33.12 | 32.81 | 32.85 | 4,258,916 | -0.14(-0.43%) |
Jul 16, 2014 | 32.96 | 33.14 | 32.81 | 32.99 | 5,252,130 | -0.01(-0.02%) |
Jul 15, 2014 | 33.08 | 33.13 | 32.88 | 33.00 | 3,273,956 | -0.16(-0.49%) |
Jul 14, 2014 | 33.17 | 33.21 | 33.06 | 33.16 | 3,267,273 | -0.08(-0.24%) |
Jul 11, 2014 | 33.21 | 33.41 | 33.11 | 33.24 | 3,597,914 | -0.43(-1.27%) |
Jul 10, 2014 | 33.36 | 33.72 | 33.33 | 33.67 | 4,002,676 | +0.33(+0.98%) |
Jul 09, 2014 | 33.12 | 33.43 | 33.08 | 33.34 | 2,684,355 | +0.32(+0.96%) |
Jul 08, 2014 | 33.23 | 33.26 | 32.98 | 33.02 | 2,713,790 | -0.46(-1.39%) |
Jul 07, 2014 | 33.62 | 33.74 | 33.45 | 33.49 | 2,914,648 | -0.25(-0.75%) |
Jul 03, 2014 | 33.89 | 33.74 | 33.74 | 33.74 | 1,791,060 | +0.14(+0.40%) |
Jul 02, 2014 | 33.52 | 33.69 | 33.48 | 33.61 | 2,551,657 | +0.07(+0.20%) |