Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.35 | 28.69 | 28.07 | 28.44 | 64,638,552 | -0.18(-0.62%) |
Sep 29, 2014 | 28.52 | 29.20 | 28.49 | 28.62 | 79,118,424 | -1.81(-5.96%) |
Sep 26, 2014 | 29.72 | 30.59 | 29.72 | 30.43 | 35,019,764 | +0.70(+2.36%) |
Sep 25, 2014 | 30.17 | 30.29 | 29.67 | 29.73 | 43,076,164 | -0.90(-2.95%) |
Sep 24, 2014 | 30.00 | 30.73 | 29.79 | 30.63 | 39,249,480 | +0.39(+1.28%) |
Sep 23, 2014 | 30.45 | 30.82 | 29.90 | 30.25 | 42,536,932 | -0.20(-0.65%) |
Sep 22, 2014 | 30.40 | 30.57 | 30.06 | 30.44 | 50,583,948 | -0.81(-2.60%) |
Sep 19, 2014 | 31.81 | 31.82 | 31.06 | 31.25 | 41,832,732 | -0.41(-1.28%) |
Sep 18, 2014 | 31.85 | 32.20 | 31.58 | 31.66 | 45,339,528 | -0.47(-1.47%) |
Sep 17, 2014 | 32.81 | 32.86 | 32.11 | 32.13 | 44,852,668 | -0.47(-1.45%) |
Sep 16, 2014 | 32.20 | 33.21 | 32.16 | 32.60 | 54,917,676 | +0.94(+2.98%) |
Sep 15, 2014 | 31.37 | 31.74 | 31.22 | 31.66 | 35,686,568 | +0.37(+1.17%) |
Sep 12, 2014 | 31.86 | 32.00 | 31.10 | 31.29 | 76,934,808 | -1.41(-4.30%) |
Sep 11, 2014 | 32.71 | 33.04 | 32.59 | 32.70 | 28,595,284 | +0.10(+0.32%) |
Sep 10, 2014 | 32.70 | 32.71 | 32.19 | 32.60 | 39,869,964 | -0.32(-0.97%) |
Sep 09, 2014 | 33.38 | 33.58 | 32.74 | 32.92 | 53,830,100 | -0.74(-2.20%) |
Sep 08, 2014 | 35.01 | 35.01 | 33.60 | 33.66 | 50,854,664 | -1.14(-3.27%) |
Sep 05, 2014 | 34.89 | 34.93 | 34.44 | 34.80 | 30,330,478 | +0.04(+0.11%) |
Sep 04, 2014 | 35.04 | 35.37 | 34.67 | 34.76 | 32,683,710 | -0.59(-1.67%) |
Sep 03, 2014 | 35.56 | 35.71 | 35.10 | 35.35 | 29,108,888 | +0.07(+0.19%) |
Sep 02, 2014 | 34.77 | 35.48 | 34.63 | 35.28 | 30,952,548 | +0.13(+0.37%) |
Aug 29, 2014 | 34.76 | 35.15 | 35.15 | 35.15 | 31,308,824 | +0.62(+1.78%) |
Aug 28, 2014 | 34.64 | 34.76 | 34.27 | 34.53 | 32,662,468 | -0.27(-0.79%) |
Aug 27, 2014 | 34.21 | 34.91 | 34.10 | 34.81 | 43,572,644 | +0.79(+2.31%) |
Aug 26, 2014 | 33.83 | 34.07 | 33.61 | 34.02 | 32,549,474 | +0.56(+1.66%) |
Aug 25, 2014 | 33.23 | 33.57 | 33.11 | 33.47 | 18,889,850 | +0.47(+1.43%) |
Aug 22, 2014 | 33.26 | 33.26 | 32.81 | 33.00 | 21,011,134 | -0.41(-1.23%) |
Aug 21, 2014 | 33.64 | 33.64 | 33.35 | 33.41 | 18,232,788 | +0.00(+0.00%) |
Aug 20, 2014 | 33.28 | 33.65 | 33.15 | 33.41 | 20,698,276 | +0.04(+0.12%) |
Aug 19, 2014 | 32.75 | 33.46 | 32.71 | 33.37 | 23,949,228 | +0.58(+1.76%) |
Aug 18, 2014 | 32.73 | 32.89 | 32.45 | 32.79 | 23,200,412 | +0.45(+1.38%) |
Aug 15, 2014 | 32.11 | 32.44 | 31.80 | 32.35 | 33,017,982 | +0.66(+2.09%) |
Aug 14, 2014 | 31.61 | 31.86 | 31.51 | 31.69 | 23,067,654 | +0.19(+0.60%) |
Aug 13, 2014 | 32.22 | 32.22 | 31.14 | 31.50 | 76,333,408 | -0.46(-1.45%) |
Aug 12, 2014 | 31.84 | 32.11 | 31.78 | 31.96 | 23,817,998 | -0.12(-0.39%) |
Aug 11, 2014 | 31.71 | 32.09 | 31.61 | 32.09 | 26,795,066 | +0.67(+2.15%) |
Aug 08, 2014 | 31.20 | 31.39 | 31.01 | 31.41 | 23,686,966 | -0.09(-0.29%) |
Aug 07, 2014 | 32.05 | 32.07 | 30.99 | 31.50 | 26,733,938 | -0.41(-1.27%) |
Aug 06, 2014 | 31.68 | 32.07 | 31.43 | 31.91 | 30,403,026 | +0.22(+0.70%) |
Aug 05, 2014 | 31.96 | 32.24 | 31.56 | 31.69 | 28,649,428 | -0.46(-1.43%) |
Aug 04, 2014 | 32.15 | 32.22 | 31.67 | 32.14 | 17,690,372 | +0.24(+0.74%) |
Aug 01, 2014 | 31.73 | 32.05 | 31.42 | 31.91 | 20,972,192 | +0.16(+0.52%) |
Jul 31, 2014 | 31.94 | 32.12 | 31.50 | 31.75 | 32,280,568 | -0.93(-2.84%) |
Jul 30, 2014 | 32.89 | 33.02 | 32.35 | 32.67 | 24,163,318 | -0.39(-1.19%) |
Jul 29, 2014 | 33.28 | 33.57 | 32.98 | 33.07 | 18,392,210 | -0.39(-1.17%) |
Jul 28, 2014 | 33.48 | 33.53 | 33.21 | 33.46 | 15,504,892 | +0.04(+0.12%) |
Jul 25, 2014 | 33.50 | 33.59 | 33.34 | 33.42 | 11,416,766 | -0.27(-0.80%) |
Jul 24, 2014 | 33.45 | 33.74 | 33.35 | 33.69 | 16,855,008 | +0.32(+0.96%) |
Jul 23, 2014 | 33.42 | 33.55 | 33.21 | 33.37 | 21,279,226 | -0.46(-1.35%) |
Jul 22, 2014 | 33.65 | 33.93 | 33.47 | 33.83 | 21,923,482 | +0.39(+1.17%) |
Jul 21, 2014 | 33.02 | 33.52 | 32.85 | 33.43 | 35,610,248 | +0.51(+1.55%) |
Jul 18, 2014 | 32.86 | 33.19 | 32.64 | 32.92 | 46,903,504 | +1.07(+3.35%) |
Jul 17, 2014 | 32.19 | 32.40 | 31.69 | 31.86 | 31,830,534 | -0.55(-1.70%) |
Jul 16, 2014 | 32.75 | 32.86 | 32.27 | 32.41 | 17,255,214 | -0.14(-0.42%) |
Jul 15, 2014 | 32.57 | 32.66 | 32.31 | 32.54 | 16,966,530 | -0.05(-0.16%) |
Jul 14, 2014 | 32.24 | 32.67 | 32.24 | 32.60 | 31,536,526 | +0.65(+2.05%) |
Jul 11, 2014 | 31.70 | 32.07 | 31.27 | 31.94 | 21,616,470 | +0.14(+0.45%) |
Jul 10, 2014 | 31.58 | 31.86 | 31.35 | 31.80 | 21,000,640 | +0.08(+0.25%) |
Jul 09, 2014 | 31.42 | 31.96 | 31.40 | 31.72 | 23,510,780 | +0.46(+1.49%) |
Jul 08, 2014 | 31.55 | 31.57 | 31.25 | 31.25 | 17,844,586 | -0.10(-0.31%) |
Jul 07, 2014 | 31.42 | 31.46 | 31.20 | 31.35 | 16,960,926 | +0.04(+0.13%) |
Jul 03, 2014 | 30.74 | 31.31 | 31.31 | 31.31 | 11,334,249 | +0.34(+1.10%) |
Jul 02, 2014 | 31.22 | 31.27 | 30.84 | 30.97 | 21,565,238 | -0.37(-1.17%) |