Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.27 | 32.54 | 32.19 | 32.46 | 2,054,433 | +0.18(+0.57%) |
Sep 29, 2014 | 32.06 | 32.31 | 32.05 | 32.28 | 1,779,633 | +0.06(+0.18%) |
Sep 26, 2014 | 32.35 | 32.44 | 32.07 | 32.22 | 2,093,461 | -0.07(-0.20%) |
Sep 25, 2014 | 32.52 | 32.53 | 32.23 | 32.29 | 1,597,498 | -0.22(-0.69%) |
Sep 24, 2014 | 32.46 | 32.56 | 32.33 | 32.51 | 2,028,272 | +0.20(+0.61%) |
Sep 23, 2014 | 32.26 | 32.51 | 32.23 | 32.31 | 2,743,315 | +0.03(+0.10%) |
Sep 22, 2014 | 32.40 | 32.47 | 32.26 | 32.28 | 1,557,873 | -0.12(-0.38%) |
Sep 19, 2014 | 32.46 | 32.46 | 32.30 | 32.40 | 6,595,440 | +0.01(+0.03%) |
Sep 18, 2014 | 32.50 | 32.52 | 32.34 | 32.39 | 1,865,241 | -0.02(-0.08%) |
Sep 17, 2014 | 32.58 | 32.71 | 32.37 | 32.42 | 3,952,534 | -0.17(-0.51%) |
Sep 16, 2014 | 32.35 | 32.60 | 32.25 | 32.58 | 1,105,455 | +0.23(+0.71%) |
Sep 15, 2014 | 32.39 | 32.44 | 32.28 | 32.35 | 1,242,304 | +0.02(+0.05%) |
Sep 12, 2014 | 32.39 | 32.39 | 32.17 | 32.34 | 1,672,860 | -0.02(-0.08%) |
Sep 11, 2014 | 32.38 | 32.40 | 32.22 | 32.36 | 1,253,110 | -0.07(-0.23%) |
Sep 10, 2014 | 32.43 | 32.45 | 32.30 | 32.44 | 1,047,050 | +0.04(+0.13%) |
Sep 09, 2014 | 32.49 | 32.50 | 32.34 | 32.39 | 1,465,564 | +0.00(+0.00%) |
Sep 08, 2014 | 32.41 | 32.44 | 32.31 | 32.39 | 1,228,575 | +0.01(+0.03%) |
Sep 05, 2014 | 32.36 | 32.40 | 32.22 | 32.39 | 2,077,167 | +0.07(+0.23%) |
Sep 04, 2014 | 32.49 | 32.56 | 32.17 | 32.31 | 1,717,719 | -0.02(-0.05%) |
Sep 03, 2014 | 32.45 | 32.52 | 32.29 | 32.33 | 2,284,271 | -0.02(-0.08%) |
Sep 02, 2014 | 32.39 | 32.39 | 32.23 | 32.35 | 1,654,586 | -0.13(-0.41%) |
Aug 29, 2014 | 32.57 | 32.49 | 32.49 | 32.49 | 1,231,645 | +0.07(+0.20%) |
Aug 28, 2014 | 32.39 | 32.53 | 32.34 | 32.42 | 1,484,470 | -0.13(-0.41%) |
Aug 27, 2014 | 32.56 | 32.76 | 32.45 | 32.55 | 2,130,605 | +0.03(+0.10%) |
Aug 26, 2014 | 32.51 | 32.58 | 32.32 | 32.52 | 1,752,085 | +0.05(+0.15%) |
Aug 25, 2014 | 32.55 | 32.69 | 32.39 | 32.47 | 1,823,564 | -0.02(-0.08%) |
Aug 22, 2014 | 32.69 | 32.72 | 32.37 | 32.49 | 1,354,205 | -0.17(-0.53%) |
Aug 21, 2014 | 32.67 | 32.70 | 32.57 | 32.67 | 1,045,407 | +0.04(+0.13%) |
Aug 20, 2014 | 32.46 | 32.66 | 32.43 | 32.63 | 1,896,726 | +0.20(+0.61%) |
Aug 19, 2014 | 32.32 | 32.47 | 32.23 | 32.43 | 3,311,091 | +0.19(+0.59%) |
Aug 18, 2014 | 32.42 | 32.48 | 32.16 | 32.24 | 2,623,557 | -0.03(-0.10%) |
Aug 15, 2014 | 32.28 | 32.30 | 31.95 | 32.27 | 2,107,700 | +0.08(+0.26%) |
Aug 14, 2014 | 32.15 | 32.25 | 32.13 | 32.19 | 1,597,364 | +0.09(+0.28%) |
Aug 13, 2014 | 32.06 | 32.22 | 31.99 | 32.10 | 1,597,412 | +0.17(+0.54%) |
Aug 12, 2014 | 31.81 | 31.96 | 31.78 | 31.92 | 1,351,259 | +0.14(+0.44%) |
Aug 11, 2014 | 32.01 | 32.11 | 31.72 | 31.78 | 1,797,308 | -0.19(-0.59%) |
Aug 08, 2014 | 31.66 | 32.01 | 31.60 | 31.97 | 1,721,106 | +0.37(+1.18%) |
Aug 07, 2014 | 31.66 | 31.72 | 31.45 | 31.60 | 2,029,085 | +0.16(+0.50%) |
Aug 06, 2014 | 31.23 | 31.60 | 31.19 | 31.44 | 2,957,966 | +0.10(+0.32%) |
Aug 05, 2014 | 31.29 | 31.49 | 31.18 | 31.35 | 1,805,371 | +0.03(+0.11%) |
Aug 04, 2014 | 31.25 | 31.31 | 30.98 | 31.31 | 1,269,972 | +0.11(+0.34%) |
Aug 01, 2014 | 31.15 | 31.36 | 31.05 | 31.21 | 3,933,175 | -0.12(-0.40%) |
Jul 31, 2014 | 31.30 | 31.44 | 31.16 | 31.33 | 3,882,036 | -0.02(-0.05%) |
Jul 30, 2014 | 31.19 | 31.36 | 31.02 | 31.35 | 3,092,791 | +0.19(+0.61%) |
Jul 29, 2014 | 30.82 | 31.25 | 30.69 | 31.16 | 4,203,958 | +0.36(+1.18%) |
Jul 28, 2014 | 30.54 | 30.83 | 30.33 | 30.79 | 2,457,281 | -0.07(-0.24%) |
Jul 25, 2014 | 30.76 | 31.39 | 30.76 | 30.87 | 2,411,590 | +0.26(+0.86%) |
Jul 24, 2014 | 30.64 | 30.73 | 30.52 | 30.60 | 1,354,473 | +0.01(+0.03%) |
Jul 23, 2014 | 30.70 | 30.82 | 30.58 | 30.59 | 849,483 | -0.11(-0.35%) |
Jul 22, 2014 | 30.81 | 30.87 | 30.64 | 30.70 | 1,027,668 | -0.02(-0.05%) |
Jul 21, 2014 | 30.51 | 30.80 | 30.45 | 30.72 | 1,106,743 | +0.13(+0.43%) |
Jul 18, 2014 | 30.49 | 30.66 | 30.37 | 30.59 | 877,592 | +0.17(+0.54%) |
Jul 17, 2014 | 30.65 | 30.74 | 30.41 | 30.42 | 873,493 | -0.37(-1.21%) |
Jul 16, 2014 | 30.62 | 30.82 | 30.61 | 30.79 | 1,466,448 | +0.21(+0.68%) |
Jul 15, 2014 | 30.54 | 30.67 | 30.52 | 30.59 | 2,017,464 | +0.01(+0.03%) |
Jul 14, 2014 | 30.74 | 30.74 | 30.52 | 30.58 | 1,558,824 | +0.02(+0.05%) |
Jul 11, 2014 | 30.64 | 30.64 | 30.40 | 30.56 | 1,973,220 | -0.07(-0.22%) |
Jul 10, 2014 | 30.62 | 30.73 | 30.58 | 30.63 | 1,922,365 | -0.20(-0.64%) |
Jul 09, 2014 | 31.27 | 31.29 | 30.80 | 30.83 | 3,921,577 | -0.36(-1.14%) |
Jul 08, 2014 | 31.33 | 31.34 | 31.16 | 31.18 | 1,519,301 | -0.15(-0.47%) |
Jul 07, 2014 | 31.31 | 31.42 | 31.16 | 31.33 | 2,114,612 | +0.01(+0.03%) |
Jul 03, 2014 | 31.30 | 31.32 | 31.32 | 31.32 | 911,899 | +0.08(+0.26%) |
Jul 02, 2014 | 31.51 | 31.56 | 31.18 | 31.24 | 1,980,644 | -0.26(-0.84%) |