Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.17 | 29.32 | 28.98 | 29.05 | 4,818,301 | -0.16(-0.56%) |
Sep 29, 2014 | 29.04 | 29.27 | 28.91 | 29.21 | 3,953,416 | -0.19(-0.65%) |
Sep 26, 2014 | 29.42 | 29.58 | 29.32 | 29.40 | 3,911,898 | -0.08(-0.28%) |
Sep 25, 2014 | 29.78 | 29.90 | 29.41 | 29.48 | 3,676,545 | -0.46(-1.55%) |
Sep 24, 2014 | 30.02 | 30.09 | 29.70 | 29.95 | 3,353,540 | +0.10(+0.33%) |
Sep 23, 2014 | 30.25 | 30.25 | 29.83 | 29.85 | 3,488,519 | -0.43(-1.42%) |
Sep 22, 2014 | 30.36 | 30.44 | 29.99 | 30.28 | 3,125,607 | -0.25(-0.82%) |
Sep 19, 2014 | 30.73 | 30.91 | 30.45 | 30.53 | 4,589,273 | -0.15(-0.50%) |
Sep 18, 2014 | 30.53 | 30.72 | 30.40 | 30.68 | 2,363,164 | +0.22(+0.72%) |
Sep 17, 2014 | 30.33 | 30.66 | 30.19 | 30.46 | 4,074,802 | +0.23(+0.76%) |
Sep 16, 2014 | 30.36 | 30.39 | 29.95 | 30.23 | 4,695,894 | -0.17(-0.57%) |
Sep 15, 2014 | 30.69 | 30.75 | 30.34 | 30.41 | 2,242,994 | -0.31(-1.00%) |
Sep 12, 2014 | 30.98 | 31.06 | 30.56 | 30.71 | 3,191,550 | -0.27(-0.87%) |
Sep 11, 2014 | 30.71 | 31.02 | 30.70 | 30.98 | 2,373,179 | +0.06(+0.20%) |
Sep 10, 2014 | 31.07 | 31.14 | 30.64 | 30.92 | 2,689,127 | -0.14(-0.44%) |
Sep 09, 2014 | 31.23 | 31.41 | 31.05 | 31.06 | 3,111,521 | -0.33(-1.06%) |
Sep 08, 2014 | 31.27 | 31.56 | 31.23 | 31.39 | 1,950,805 | -0.07(-0.23%) |
Sep 05, 2014 | 31.77 | 31.79 | 31.35 | 31.46 | 4,405,455 | -0.36(-1.14%) |
Sep 04, 2014 | 31.91 | 32.19 | 31.72 | 31.83 | 3,207,591 | +0.02(+0.05%) |
Sep 03, 2014 | 32.24 | 32.29 | 31.76 | 31.81 | 2,289,650 | -0.23(-0.72%) |
Sep 02, 2014 | 32.23 | 32.23 | 31.89 | 32.04 | 2,214,392 | -0.04(-0.11%) |
Aug 29, 2014 | 32.20 | 32.08 | 32.08 | 32.08 | 1,623,032 | +0.06(+0.19%) |
Aug 28, 2014 | 32.13 | 32.13 | 31.68 | 32.02 | 1,582,404 | +0.01(+0.03%) |
Aug 27, 2014 | 32.21 | 32.21 | 31.89 | 32.01 | 1,193,889 | -0.03(-0.10%) |
Aug 26, 2014 | 32.34 | 32.36 | 32.03 | 32.04 | 1,331,192 | -0.22(-0.68%) |
Aug 25, 2014 | 32.23 | 32.34 | 32.10 | 32.26 | 2,098,017 | +0.21(+0.65%) |
Aug 22, 2014 | 32.37 | 32.37 | 31.88 | 32.05 | 2,213,625 | -0.29(-0.89%) |
Aug 21, 2014 | 32.85 | 32.85 | 32.32 | 32.34 | 2,212,119 | -0.50(-1.53%) |
Aug 20, 2014 | 32.51 | 32.92 | 32.48 | 32.84 | 2,087,021 | +0.38(+1.18%) |
Aug 19, 2014 | 32.44 | 32.57 | 32.34 | 32.46 | 1,785,864 | +0.05(+0.16%) |
Aug 18, 2014 | 32.04 | 32.41 | 31.77 | 32.40 | 2,095,834 | +0.64(+2.03%) |
Aug 15, 2014 | 32.13 | 32.13 | 31.56 | 31.76 | 2,162,486 | -0.07(-0.21%) |
Aug 14, 2014 | 31.74 | 31.84 | 31.66 | 31.83 | 1,311,962 | +0.17(+0.55%) |
Aug 13, 2014 | 31.06 | 31.67 | 31.06 | 31.65 | 1,444,759 | +0.21(+0.67%) |
Aug 12, 2014 | 31.47 | 31.77 | 31.29 | 31.44 | 1,552,340 | -0.09(-0.30%) |
Aug 11, 2014 | 31.62 | 31.79 | 31.42 | 31.54 | 2,113,969 | +0.02(+0.05%) |
Aug 08, 2014 | 31.08 | 31.58 | 31.03 | 31.52 | 2,928,831 | +0.56(+1.79%) |
Aug 07, 2014 | 31.27 | 31.41 | 30.83 | 30.97 | 2,620,443 | -0.08(-0.26%) |
Aug 06, 2014 | 31.00 | 31.79 | 30.92 | 31.05 | 2,888,727 | -0.23(-0.73%) |
Aug 05, 2014 | 31.79 | 31.97 | 31.13 | 31.28 | 4,350,156 | -0.23(-0.74%) |
Aug 04, 2014 | 31.31 | 31.61 | 31.06 | 31.51 | 2,472,809 | +0.19(+0.62%) |
Aug 01, 2014 | 31.59 | 31.81 | 31.16 | 31.32 | 4,568,558 | -0.41(-1.28%) |
Jul 31, 2014 | 32.36 | 32.45 | 31.69 | 31.73 | 3,491,039 | -0.83(-2.54%) |
Jul 30, 2014 | 32.55 | 32.78 | 32.11 | 32.55 | 2,626,884 | +0.20(+0.61%) |
Jul 29, 2014 | 33.32 | 33.83 | 32.30 | 32.35 | 4,982,684 | -0.67(-2.02%) |
Jul 28, 2014 | 33.11 | 33.20 | 32.62 | 33.02 | 3,196,491 | -0.12(-0.35%) |
Jul 25, 2014 | 33.27 | 33.28 | 32.99 | 33.14 | 2,191,804 | -0.26(-0.78%) |
Jul 24, 2014 | 33.57 | 33.62 | 33.36 | 33.40 | 2,029,214 | -0.18(-0.55%) |
Jul 23, 2014 | 33.72 | 33.77 | 33.38 | 33.58 | 3,104,891 | -0.05(-0.15%) |
Jul 22, 2014 | 33.74 | 33.94 | 33.59 | 33.63 | 2,471,453 | +0.15(+0.44%) |
Jul 21, 2014 | 33.63 | 33.64 | 33.31 | 33.48 | 1,743,211 | -0.12(-0.35%) |
Jul 18, 2014 | 33.52 | 33.65 | 33.25 | 33.60 | 2,083,957 | +0.26(+0.79%) |
Jul 17, 2014 | 33.46 | 33.83 | 33.25 | 33.34 | 2,184,511 | -0.42(-1.24%) |
Jul 16, 2014 | 33.59 | 33.80 | 33.53 | 33.75 | 1,875,665 | +0.27(+0.79%) |
Jul 15, 2014 | 33.60 | 33.77 | 33.33 | 33.49 | 2,172,754 | -0.10(-0.30%) |
Jul 14, 2014 | 33.73 | 33.79 | 33.43 | 33.59 | 1,894,362 | +0.17(+0.50%) |
Jul 11, 2014 | 32.82 | 33.45 | 32.82 | 33.42 | 2,430,422 | +0.32(+0.98%) |
Jul 10, 2014 | 32.95 | 33.42 | 32.78 | 33.10 | 2,716,626 | -0.29(-0.86%) |
Jul 09, 2014 | 33.58 | 33.70 | 33.28 | 33.39 | 2,034,372 | -0.06(-0.18%) |
Jul 08, 2014 | 33.44 | 33.67 | 33.31 | 33.45 | 3,880,385 | -0.16(-0.47%) |
Jul 07, 2014 | 34.14 | 34.21 | 33.59 | 33.61 | 4,132,722 | -0.66(-1.92%) |
Jul 03, 2014 | 33.93 | 34.26 | 34.26 | 34.26 | 7,276,588 | +1.77(+5.44%) |
Jul 02, 2014 | 32.35 | 32.78 | 32.35 | 32.50 | 2,388,785 | +0.16(+0.50%) |