Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.11 | 32.58 | 31.37 | 32.24 | 16,932,284 | +0.13(+0.42%) |
Sep 29, 2014 | 32.14 | 32.42 | 31.87 | 32.10 | 10,859,888 | -0.46(-1.42%) |
Sep 26, 2014 | 32.46 | 32.75 | 32.22 | 32.57 | 17,566,954 | -0.12(-0.38%) |
Sep 25, 2014 | 33.36 | 33.43 | 32.50 | 32.69 | 16,303,366 | -0.89(-2.66%) |
Sep 24, 2014 | 33.69 | 33.90 | 33.41 | 33.58 | 12,617,130 | -0.04(-0.11%) |
Sep 23, 2014 | 33.64 | 34.06 | 33.06 | 33.62 | 13,360,444 | -0.22(-0.66%) |
Sep 22, 2014 | 34.46 | 34.58 | 33.75 | 33.84 | 9,184,768 | -0.62(-1.79%) |
Sep 19, 2014 | 35.33 | 35.34 | 34.46 | 34.46 | 11,764,530 | -0.71(-2.03%) |
Sep 18, 2014 | 34.88 | 35.27 | 34.78 | 35.17 | 7,303,124 | +0.45(+1.28%) |
Sep 17, 2014 | 35.24 | 35.59 | 34.56 | 34.72 | 11,833,657 | -0.52(-1.47%) |
Sep 16, 2014 | 34.90 | 35.31 | 34.42 | 35.24 | 8,502,727 | +0.29(+0.82%) |
Sep 15, 2014 | 35.35 | 35.54 | 34.91 | 34.96 | 7,573,187 | -0.44(-1.23%) |
Sep 12, 2014 | 35.16 | 35.63 | 35.05 | 35.39 | 9,271,164 | +0.12(+0.33%) |
Sep 11, 2014 | 35.40 | 35.66 | 34.91 | 35.28 | 10,489,206 | +0.01(+0.03%) |
Sep 10, 2014 | 34.74 | 35.27 | 34.51 | 35.27 | 10,316,711 | +0.65(+1.88%) |
Sep 09, 2014 | 34.63 | 35.16 | 34.15 | 34.62 | 10,665,807 | -0.20(-0.56%) |
Sep 08, 2014 | 35.15 | 35.49 | 34.80 | 34.81 | 10,200,296 | -0.16(-0.46%) |
Sep 05, 2014 | 35.03 | 35.32 | 34.62 | 34.97 | 11,575,854 | -0.06(-0.18%) |
Sep 04, 2014 | 34.97 | 35.22 | 34.62 | 35.04 | 14,364,044 | +0.42(+1.21%) |
Sep 03, 2014 | 35.22 | 35.49 | 34.22 | 34.62 | 27,285,470 | -1.88(-5.16%) |
Sep 02, 2014 | 35.49 | 36.52 | 35.47 | 36.50 | 13,079,891 | +1.20(+3.41%) |
Aug 29, 2014 | 35.67 | 35.30 | 35.30 | 35.30 | 7,537,869 | -0.28(-0.78%) |
Aug 28, 2014 | 35.59 | 35.79 | 35.29 | 35.57 | 6,418,349 | -0.24(-0.67%) |
Aug 27, 2014 | 35.71 | 35.96 | 35.59 | 35.81 | 8,443,082 | +0.23(+0.65%) |
Aug 26, 2014 | 36.16 | 36.29 | 35.56 | 35.58 | 8,138,850 | -0.55(-1.53%) |
Aug 25, 2014 | 36.30 | 36.36 | 35.88 | 36.13 | 6,328,087 | +0.10(+0.27%) |
Aug 22, 2014 | 35.63 | 36.21 | 35.59 | 36.04 | 7,554,696 | +0.45(+1.25%) |
Aug 21, 2014 | 36.21 | 36.36 | 35.56 | 35.59 | 9,290,329 | -0.54(-1.51%) |
Aug 20, 2014 | 35.33 | 36.22 | 35.31 | 36.13 | 10,618,913 | +0.87(+2.48%) |
Aug 19, 2014 | 35.43 | 35.56 | 35.11 | 35.26 | 7,952,475 | +0.03(+0.08%) |
Aug 18, 2014 | 34.71 | 35.47 | 34.61 | 35.23 | 10,198,578 | +0.87(+2.54%) |
Aug 15, 2014 | 34.35 | 34.44 | 33.72 | 34.36 | 11,543,999 | +0.12(+0.34%) |
Aug 14, 2014 | 33.34 | 34.26 | 32.32 | 34.24 | 10,121,349 | +1.01(+3.03%) |
Aug 13, 2014 | 32.72 | 33.44 | 32.62 | 33.24 | 8,218,570 | +0.68(+2.08%) |
Aug 12, 2014 | 32.76 | 32.83 | 32.31 | 32.56 | 7,277,851 | -0.16(-0.49%) |
Aug 11, 2014 | 32.99 | 33.22 | 32.40 | 32.72 | 11,406,942 | +0.40(+1.24%) |
Aug 08, 2014 | 31.67 | 32.35 | 30.85 | 32.32 | 15,654,694 | +0.56(+1.77%) |
Aug 07, 2014 | 32.42 | 32.74 | 31.41 | 31.76 | 13,274,461 | -0.37(-1.14%) |
Aug 06, 2014 | 31.90 | 32.40 | 31.52 | 32.12 | 14,232,429 | -0.11(-0.33%) |
Aug 05, 2014 | 32.92 | 33.11 | 31.91 | 32.23 | 18,424,918 | -0.93(-2.82%) |
Aug 04, 2014 | 33.48 | 33.80 | 32.42 | 33.16 | 12,584,351 | -0.27(-0.80%) |
Aug 01, 2014 | 33.25 | 33.58 | 32.82 | 33.43 | 11,325,810 | +0.11(+0.32%) |
Jul 31, 2014 | 33.30 | 33.77 | 32.76 | 33.32 | 12,002,581 | -0.34(-1.00%) |
Jul 30, 2014 | 33.64 | 33.92 | 33.36 | 33.66 | 11,289,278 | +0.14(+0.42%) |
Jul 29, 2014 | 34.02 | 34.35 | 33.48 | 33.52 | 12,844,377 | -0.45(-1.34%) |
Jul 28, 2014 | 34.13 | 34.27 | 33.64 | 33.97 | 11,941,509 | +0.12(+0.34%) |
Jul 25, 2014 | 33.88 | 34.62 | 33.72 | 33.86 | 11,309,686 | -0.01(-0.03%) |
Jul 24, 2014 | 35.13 | 35.36 | 33.75 | 33.86 | 16,417,756 | -0.96(-2.76%) |
Jul 23, 2014 | 33.61 | 34.96 | 33.59 | 34.83 | 20,786,332 | +1.31(+3.90%) |
Jul 22, 2014 | 33.30 | 33.70 | 33.24 | 33.52 | 11,506,206 | +0.47(+1.43%) |
Jul 21, 2014 | 32.93 | 33.11 | 32.55 | 33.05 | 7,417,506 | -0.03(-0.08%) |
Jul 18, 2014 | 32.87 | 33.51 | 32.79 | 33.07 | 11,861,831 | +0.54(+1.67%) |
Jul 17, 2014 | 33.45 | 33.76 | 32.41 | 32.53 | 18,444,292 | -1.16(-3.43%) |
Jul 16, 2014 | 34.10 | 34.17 | 33.56 | 33.69 | 10,281,475 | -0.14(-0.42%) |
Jul 15, 2014 | 33.44 | 33.98 | 33.38 | 33.83 | 13,510,736 | +0.58(+1.74%) |
Jul 14, 2014 | 33.43 | 33.58 | 33.18 | 33.25 | 9,374,213 | +0.13(+0.40%) |
Jul 11, 2014 | 33.45 | 33.70 | 32.98 | 33.12 | 13,154,128 | -0.20(-0.59%) |
Jul 10, 2014 | 32.20 | 33.53 | 32.09 | 33.31 | 18,111,208 | +0.44(+1.33%) |
Jul 09, 2014 | 33.42 | 33.65 | 32.54 | 32.88 | 17,550,330 | +0.46(+1.43%) |
Jul 08, 2014 | 31.67 | 32.68 | 30.93 | 32.41 | 48,646,192 | -0.41(-1.25%) |
Jul 07, 2014 | 34.18 | 34.25 | 32.65 | 32.82 | 22,288,920 | -1.51(-4.40%) |
Jul 03, 2014 | 34.11 | 34.34 | 34.34 | 34.34 | 9,838,394 | +0.32(+0.94%) |
Jul 02, 2014 | 34.66 | 34.69 | 33.83 | 34.02 | 32,599,858 | -1.84(-5.14%) |