Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.00 | 26.11 | 25.86 | 25.95 | 11,577,579 | -0.35(-1.32%) |
Sep 29, 2014 | 26.12 | 26.40 | 26.06 | 26.30 | 7,555,909 | +0.11(+0.41%) |
Sep 26, 2014 | 25.94 | 26.30 | 25.86 | 26.19 | 12,035,322 | +0.18(+0.68%) |
Sep 25, 2014 | 26.54 | 26.56 | 25.91 | 26.01 | 26,006,148 | -0.86(-3.19%) |
Sep 24, 2014 | 27.05 | 27.09 | 26.78 | 26.87 | 10,565,831 | -0.12(-0.46%) |
Sep 23, 2014 | 27.09 | 27.18 | 26.98 | 26.99 | 5,408,120 | -0.24(-0.89%) |
Sep 22, 2014 | 27.39 | 27.39 | 27.13 | 27.23 | 8,964,894 | -0.19(-0.71%) |
Sep 19, 2014 | 27.68 | 27.70 | 27.40 | 27.43 | 8,397,824 | +0.02(+0.09%) |
Sep 18, 2014 | 27.49 | 27.58 | 27.31 | 27.41 | 5,492,849 | +0.11(+0.41%) |
Sep 17, 2014 | 27.37 | 27.45 | 27.25 | 27.29 | 5,701,045 | +0.00(+0.00%) |
Sep 16, 2014 | 26.96 | 27.42 | 26.96 | 27.29 | 7,129,212 | +0.20(+0.74%) |
Sep 15, 2014 | 26.92 | 27.20 | 26.86 | 27.09 | 8,594,561 | -0.03(-0.11%) |
Sep 12, 2014 | 27.19 | 27.20 | 27.04 | 27.12 | 8,122,713 | -0.18(-0.65%) |
Sep 11, 2014 | 27.29 | 27.44 | 27.14 | 27.30 | 16,035,458 | -0.17(-0.60%) |
Sep 10, 2014 | 27.16 | 27.52 | 27.03 | 27.46 | 27,521,554 | +0.81(+3.03%) |
Sep 09, 2014 | 26.66 | 26.79 | 26.60 | 26.66 | 8,288,500 | -0.11(-0.40%) |
Sep 08, 2014 | 26.86 | 26.98 | 26.65 | 26.76 | 15,108,097 | -0.35(-1.31%) |
Sep 05, 2014 | 26.84 | 27.25 | 26.77 | 27.12 | 26,306,240 | +0.61(+2.32%) |
Sep 04, 2014 | 28.38 | 28.40 | 26.36 | 26.50 | 92,651,768 | -1.66(-5.91%) |
Sep 03, 2014 | 28.21 | 28.34 | 28.16 | 28.17 | 8,999,754 | +0.30(+1.08%) |
Sep 02, 2014 | 28.08 | 28.10 | 27.81 | 27.87 | 9,441,708 | -0.38(-1.34%) |
Aug 29, 2014 | 28.33 | 28.24 | 28.24 | 28.24 | 7,239,778 | -0.05(-0.17%) |
Aug 28, 2014 | 28.43 | 28.45 | 28.23 | 28.29 | 8,626,520 | -0.26(-0.91%) |
Aug 27, 2014 | 28.55 | 28.62 | 28.48 | 28.55 | 3,314,521 | +0.11(+0.37%) |
Aug 26, 2014 | 28.55 | 28.56 | 28.45 | 28.45 | 4,466,423 | -0.22(-0.76%) |
Aug 25, 2014 | 28.56 | 28.69 | 28.46 | 28.66 | 4,089,567 | +0.25(+0.87%) |
Aug 22, 2014 | 28.49 | 28.50 | 28.36 | 28.42 | 4,895,145 | -0.08(-0.29%) |
Aug 21, 2014 | 28.43 | 28.55 | 28.40 | 28.50 | 4,863,441 | +0.05(+0.17%) |
Aug 20, 2014 | 28.42 | 28.49 | 28.34 | 28.45 | 5,034,104 | -0.06(-0.23%) |
Aug 19, 2014 | 28.22 | 28.58 | 28.20 | 28.52 | 8,994,686 | +0.24(+0.84%) |
Aug 18, 2014 | 28.27 | 28.29 | 28.07 | 28.28 | 6,563,155 | +0.30(+1.08%) |
Aug 15, 2014 | 27.94 | 28.07 | 27.78 | 27.98 | 8,094,120 | -0.01(-0.04%) |
Aug 14, 2014 | 28.01 | 28.04 | 27.85 | 27.99 | 5,377,891 | +0.17(+0.59%) |
Aug 13, 2014 | 27.86 | 27.92 | 27.70 | 27.83 | 6,348,458 | -0.18(-0.65%) |
Aug 12, 2014 | 27.87 | 28.10 | 27.83 | 28.01 | 7,175,220 | +0.00(+0.00%) |
Aug 11, 2014 | 27.97 | 28.14 | 27.88 | 28.01 | 13,582,057 | +0.02(+0.08%) |
Aug 08, 2014 | 27.87 | 27.95 | 27.61 | 27.98 | 19,652,952 | +0.02(+0.08%) |
Aug 07, 2014 | 28.39 | 28.47 | 27.84 | 27.96 | 7,219,274 | -0.29(-1.02%) |
Aug 06, 2014 | 28.37 | 28.52 | 28.22 | 28.25 | 7,020,924 | -0.08(-0.28%) |
Aug 05, 2014 | 28.70 | 28.70 | 28.26 | 28.33 | 8,437,007 | -0.44(-1.54%) |
Aug 04, 2014 | 28.71 | 28.81 | 28.53 | 28.77 | 6,075,621 | +0.19(+0.67%) |
Aug 01, 2014 | 28.38 | 28.71 | 28.33 | 28.58 | 12,181,527 | +0.02(+0.06%) |
Jul 31, 2014 | 28.71 | 28.87 | 28.53 | 28.56 | 10,531,323 | -0.33(-1.15%) |
Jul 30, 2014 | 28.50 | 28.92 | 28.41 | 28.90 | 15,959,904 | +0.33(+1.14%) |
Jul 29, 2014 | 29.02 | 29.06 | 28.61 | 28.57 | 16,055,323 | -0.97(-3.28%) |
Jul 28, 2014 | 29.58 | 29.62 | 29.41 | 29.54 | 5,302,536 | -0.16(-0.55%) |
Jul 25, 2014 | 29.75 | 29.78 | 29.62 | 29.70 | 3,931,982 | -0.27(-0.91%) |
Jul 24, 2014 | 29.75 | 29.99 | 29.74 | 29.97 | 4,145,836 | +0.12(+0.39%) |
Jul 23, 2014 | 29.88 | 29.89 | 29.76 | 29.86 | 5,512,111 | +0.13(+0.43%) |
Jul 22, 2014 | 29.75 | 29.80 | 29.72 | 29.73 | 5,708,403 | +0.15(+0.49%) |
Jul 21, 2014 | 29.46 | 29.61 | 29.39 | 29.58 | 4,715,239 | -0.01(-0.02%) |
Jul 18, 2014 | 29.51 | 29.63 | 29.44 | 29.59 | 7,232,419 | -0.08(-0.28%) |
Jul 17, 2014 | 29.75 | 29.92 | 29.62 | 29.67 | 19,273,834 | -0.82(-2.70%) |
Jul 16, 2014 | 30.37 | 30.53 | 30.33 | 30.49 | 3,969,444 | +0.34(+1.12%) |
Jul 15, 2014 | 30.28 | 30.32 | 29.98 | 30.16 | 4,239,716 | +0.04(+0.12%) |
Jul 14, 2014 | 30.09 | 30.18 | 30.05 | 30.12 | 4,796,034 | +0.02(+0.06%) |
Jul 11, 2014 | 30.09 | 30.17 | 30.06 | 30.10 | 3,433,402 | -0.11(-0.37%) |
Jul 10, 2014 | 30.18 | 30.25 | 30.09 | 30.21 | 5,844,610 | -0.30(-0.99%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.21 | 30.52 | 5,624,205 | -0.04(-0.11%) |
Jul 08, 2014 | 30.59 | 30.67 | 30.45 | 30.55 | 4,066,249 | -0.14(-0.46%) |
Jul 07, 2014 | 30.82 | 30.84 | 30.66 | 30.69 | 3,945,674 | -0.31(-1.00%) |
Jul 03, 2014 | 31.04 | 31.00 | 31.00 | 31.00 | 2,995,130 | -0.13(-0.43%) |
Jul 02, 2014 | 31.15 | 31.20 | 31.03 | 31.14 | 5,787,821 | +0.22(+0.72%) |