Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.08 | 33.64 | 32.22 | 32.70 | 4,945,578 | -0.39(-1.19%) |
Sep 29, 2014 | 32.20 | 33.22 | 32.11 | 33.09 | 4,405,293 | +0.44(+1.36%) |
Sep 26, 2014 | 32.22 | 32.72 | 32.12 | 32.65 | 3,159,528 | +0.55(+1.71%) |
Sep 25, 2014 | 32.89 | 33.12 | 31.94 | 32.10 | 3,620,139 | -0.95(-2.86%) |
Sep 24, 2014 | 32.86 | 33.25 | 32.64 | 33.05 | 3,283,914 | +0.57(+1.76%) |
Sep 23, 2014 | 32.35 | 32.83 | 32.03 | 32.48 | 4,252,521 | -0.17(-0.51%) |
Sep 22, 2014 | 33.17 | 33.74 | 32.22 | 32.64 | 6,957,858 | -0.45(-1.36%) |
Sep 19, 2014 | 33.14 | 33.15 | 32.60 | 33.09 | 6,314,472 | +0.11(+0.33%) |
Sep 18, 2014 | 33.15 | 33.19 | 32.61 | 32.98 | 3,382,935 | +0.11(+0.34%) |
Sep 17, 2014 | 32.73 | 33.58 | 32.73 | 32.87 | 5,387,487 | +0.09(+0.28%) |
Sep 16, 2014 | 32.33 | 32.93 | 31.70 | 32.78 | 7,738,554 | +0.29(+0.88%) |
Sep 15, 2014 | 33.24 | 33.26 | 32.24 | 32.49 | 7,811,091 | -0.84(-2.51%) |
Sep 12, 2014 | 33.62 | 33.62 | 32.92 | 33.33 | 7,763,943 | -0.17(-0.51%) |
Sep 11, 2014 | 32.74 | 34.15 | 32.43 | 33.50 | 15,881,262 | +0.58(+1.76%) |
Sep 10, 2014 | 31.08 | 33.30 | 30.84 | 32.92 | 25,769,720 | +3.16(+10.61%) |
Sep 09, 2014 | 30.17 | 30.43 | 29.56 | 29.76 | 7,336,965 | -0.23(-0.78%) |
Sep 08, 2014 | 29.99 | 30.61 | 29.68 | 29.99 | 7,348,467 | +0.31(+1.06%) |
Sep 05, 2014 | 29.08 | 29.72 | 29.04 | 29.68 | 3,249,576 | +0.59(+2.04%) |
Sep 04, 2014 | 29.92 | 30.09 | 28.95 | 29.09 | 5,158,044 | -0.70(-2.36%) |
Sep 03, 2014 | 30.64 | 30.77 | 29.39 | 29.79 | 6,555,669 | -0.12(-0.41%) |
Sep 02, 2014 | 28.47 | 30.00 | 28.45 | 29.91 | 13,530,402 | +1.58(+5.59%) |
Aug 29, 2014 | 27.70 | 28.33 | 28.33 | 28.33 | 3,978,900 | +0.91(+3.32%) |
Aug 28, 2014 | 27.33 | 27.74 | 26.57 | 27.42 | 5,251,266 | -0.05(-0.18%) |
Aug 27, 2014 | 28.51 | 28.53 | 27.44 | 27.47 | 4,742,895 | -1.06(-3.72%) |
Aug 26, 2014 | 28.33 | 28.64 | 28.10 | 28.53 | 2,629,104 | +0.34(+1.21%) |
Aug 25, 2014 | 28.59 | 28.66 | 28.04 | 28.19 | 1,566,915 | -0.15(-0.52%) |
Aug 22, 2014 | 28.23 | 28.66 | 27.75 | 28.34 | 3,250,989 | +0.02(+0.08%) |
Aug 21, 2014 | 28.30 | 28.48 | 28.06 | 28.31 | 1,765,161 | -0.01(-0.04%) |
Aug 20, 2014 | 28.24 | 28.46 | 28.46 | 28.32 | 1,645,956 | -0.14(-0.49%) |
Aug 19, 2014 | 29.23 | 29.23 | 28.21 | 28.46 | 3,097,722 | -0.06(-0.22%) |
Aug 18, 2014 | 28.50 | 28.82 | 28.15 | 28.53 | 3,413,157 | +0.32(+1.12%) |
Aug 15, 2014 | 29.07 | 29.17 | 27.70 | 28.21 | 4,786,020 | -0.29(-1.01%) |
Aug 14, 2014 | 28.79 | 29.26 | 28.27 | 28.50 | 5,826,567 | +0.23(+0.83%) |
Aug 13, 2014 | 27.55 | 28.84 | 27.38 | 28.26 | 8,117,427 | +1.18(+4.34%) |
Aug 12, 2014 | 27.27 | 27.37 | 26.85 | 27.09 | 1,863,855 | -0.22(-0.81%) |
Aug 11, 2014 | 27.06 | 27.76 | 26.98 | 27.31 | 2,337,375 | +0.58(+2.16%) |
Aug 08, 2014 | 26.65 | 26.88 | 26.22 | 26.73 | 2,016,468 | +0.08(+0.29%) |
Aug 07, 2014 | 26.68 | 27.20 | 26.50 | 26.65 | 1,997,151 | +0.21(+0.79%) |
Aug 06, 2014 | 26.26 | 26.70 | 26.21 | 26.44 | 1,479,213 | -0.14(-0.54%) |
Aug 05, 2014 | 26.59 | 26.99 | 26.22 | 26.59 | 2,239,062 | -0.16(-0.60%) |
Aug 04, 2014 | 26.42 | 26.83 | 26.26 | 26.75 | 2,730,621 | +0.52(+2.00%) |
Aug 01, 2014 | 26.79 | 26.80 | 25.62 | 26.22 | 4,235,838 | -0.73(-2.71%) |
Jul 31, 2014 | 27.71 | 27.80 | 26.70 | 26.95 | 2,733,717 | -1.12(-3.98%) |
Jul 30, 2014 | 27.56 | 28.08 | 27.45 | 28.07 | 2,721,477 | +0.70(+2.57%) |
Jul 29, 2014 | 27.56 | 27.59 | 27.33 | 27.37 | 1,973,259 | -0.00(-0.01%) |
Jul 28, 2014 | 27.72 | 27.83 | 26.88 | 27.37 | 2,817,717 | -0.31(-1.12%) |
Jul 25, 2014 | 28.00 | 28.01 | 27.37 | 27.68 | 5,251,296 | -0.36(-1.30%) |
Jul 24, 2014 | 27.20 | 28.11 | 27.15 | 28.04 | 6,204,135 | +0.88(+3.24%) |
Jul 23, 2014 | 27.20 | 27.38 | 26.97 | 27.16 | 2,456,562 | -0.09(-0.32%) |
Jul 22, 2014 | 26.73 | 27.50 | 26.65 | 27.25 | 4,275,714 | +0.57(+2.15%) |
Jul 21, 2014 | 26.23 | 26.70 | 26.03 | 26.68 | 2,789,889 | +0.27(+1.04%) |
Jul 18, 2014 | 25.77 | 26.54 | 25.77 | 26.40 | 4,054,005 | +0.65(+2.52%) |
Jul 17, 2014 | 25.80 | 26.31 | 25.50 | 25.75 | 4,669,470 | -0.11(-0.43%) |
Jul 16, 2014 | 26.01 | 26.54 | 25.63 | 25.86 | 4,560,174 | +0.54(+2.12%) |
Jul 15, 2014 | 25.50 | 25.69 | 25.01 | 25.33 | 2,388,294 | -0.08(-0.31%) |
Jul 14, 2014 | 25.82 | 25.86 | 25.13 | 25.41 | 3,050,784 | -0.23(-0.91%) |
Jul 11, 2014 | 25.46 | 26.06 | 25.19 | 25.64 | 4,094,817 | +0.07(+0.27%) |
Jul 10, 2014 | 24.71 | 25.62 | 24.37 | 25.57 | 4,788,630 | +0.18(+0.72%) |
Jul 09, 2014 | 25.20 | 25.58 | 24.92 | 25.39 | 3,855,552 | +0.27(+1.06%) |
Jul 08, 2014 | 26.50 | 26.52 | 24.57 | 25.12 | 10,791,042 | -1.40(-5.29%) |
Jul 07, 2014 | 27.32 | 27.33 | 26.38 | 26.52 | 4,058,709 | -0.88(-3.22%) |
Jul 03, 2014 | 27.35 | 27.41 | 27.41 | 27.41 | 2,318,700 | +0.12(+0.43%) |
Jul 02, 2014 | 27.79 | 27.79 | 27.21 | 27.29 | 4,339,461 | -0.13(-0.47%) |