Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.98 | 34.08 | 33.26 | 33.62 | 26,257,842 | -0.24(-0.70%) |
Sep 29, 2014 | 32.79 | 34.20 | 32.58 | 33.85 | 34,614,972 | +0.66(+1.98%) |
Sep 26, 2014 | 33.33 | 33.46 | 32.78 | 33.20 | 55,005,220 | +2.09(+6.72%) |
Sep 25, 2014 | 31.80 | 31.95 | 30.76 | 31.11 | 37,049,708 | -0.51(-1.61%) |
Sep 24, 2014 | 31.20 | 31.74 | 30.75 | 31.62 | 26,254,226 | +1.00(+3.27%) |
Sep 23, 2014 | 29.94 | 30.90 | 29.55 | 30.62 | 23,137,714 | +0.59(+1.96%) |
Sep 22, 2014 | 30.84 | 30.85 | 29.84 | 30.03 | 22,127,218 | -1.01(-3.26%) |
Sep 19, 2014 | 31.87 | 31.94 | 30.86 | 31.04 | 25,704,748 | -0.83(-2.62%) |
Sep 18, 2014 | 31.64 | 31.87 | 31.38 | 31.87 | 12,712,706 | +0.49(+1.56%) |
Sep 17, 2014 | 30.88 | 31.67 | 30.69 | 31.38 | 19,863,474 | +0.52(+1.69%) |
Sep 16, 2014 | 29.53 | 30.99 | 29.17 | 30.86 | 29,287,532 | +1.40(+4.76%) |
Sep 15, 2014 | 30.81 | 30.93 | 29.31 | 29.46 | 37,722,504 | -1.48(-4.77%) |
Sep 12, 2014 | 31.41 | 31.55 | 30.91 | 30.93 | 12,815,516 | -0.51(-1.61%) |
Sep 11, 2014 | 31.25 | 31.59 | 31.12 | 31.44 | 11,588,259 | -0.05(-0.16%) |
Sep 10, 2014 | 31.55 | 31.60 | 30.83 | 31.49 | 25,116,254 | +0.11(+0.34%) |
Sep 09, 2014 | 32.39 | 32.40 | 31.26 | 31.38 | 20,588,688 | -1.13(-3.49%) |
Sep 08, 2014 | 32.37 | 32.78 | 32.22 | 32.51 | 18,274,418 | +0.19(+0.59%) |
Sep 05, 2014 | 31.50 | 32.33 | 31.42 | 32.32 | 18,111,824 | +0.80(+2.55%) |
Sep 04, 2014 | 31.35 | 31.98 | 31.23 | 31.52 | 25,272,920 | +0.43(+1.39%) |
Sep 03, 2014 | 30.85 | 31.10 | 30.50 | 31.09 | 24,381,800 | +0.17(+0.54%) |
Sep 02, 2014 | 31.82 | 31.99 | 30.86 | 30.92 | 27,491,414 | -1.07(-3.34%) |
Aug 29, 2014 | 32.33 | 31.99 | 31.99 | 31.99 | 13,777,147 | -0.21(-0.64%) |
Aug 28, 2014 | 32.20 | 32.28 | 31.99 | 32.20 | 11,098,190 | -0.18(-0.56%) |
Aug 27, 2014 | 32.22 | 32.43 | 32.05 | 32.38 | 12,444,606 | +0.11(+0.35%) |
Aug 26, 2014 | 32.65 | 32.80 | 31.90 | 32.26 | 16,371,074 | -0.32(-0.99%) |
Aug 25, 2014 | 32.88 | 33.07 | 32.57 | 32.59 | 12,938,486 | -0.08(-0.24%) |
Aug 22, 2014 | 32.58 | 32.80 | 32.34 | 32.67 | 11,983,732 | +0.10(+0.30%) |
Aug 21, 2014 | 32.42 | 32.70 | 32.14 | 32.57 | 16,905,302 | -0.11(-0.33%) |
Aug 20, 2014 | 31.77 | 32.76 | 31.77 | 32.68 | 21,652,210 | +0.88(+2.78%) |
Aug 19, 2014 | 31.70 | 32.09 | 31.67 | 31.79 | 15,308,681 | +0.35(+1.12%) |
Aug 18, 2014 | 31.10 | 31.48 | 30.82 | 31.44 | 17,838,990 | +0.54(+1.75%) |
Aug 15, 2014 | 30.81 | 31.14 | 30.58 | 30.90 | 20,953,134 | +0.44(+1.45%) |
Aug 14, 2014 | 30.29 | 30.65 | 30.29 | 30.46 | 17,192,276 | -0.33(-1.08%) |
Aug 13, 2014 | 30.31 | 30.98 | 30.31 | 30.79 | 18,171,780 | +0.67(+2.21%) |
Aug 12, 2014 | 29.99 | 30.36 | 29.64 | 30.12 | 21,910,718 | -0.04(-0.13%) |
Aug 11, 2014 | 29.75 | 30.26 | 29.59 | 30.16 | 20,989,030 | +0.69(+2.33%) |
Aug 08, 2014 | 29.29 | 29.68 | 29.07 | 29.48 | 23,330,306 | +0.35(+1.21%) |
Aug 07, 2014 | 30.32 | 30.61 | 28.83 | 29.12 | 36,666,160 | -0.98(-3.26%) |
Aug 06, 2014 | 30.48 | 30.60 | 29.55 | 30.11 | 35,571,120 | -0.40(-1.32%) |
Aug 05, 2014 | 30.77 | 31.50 | 30.32 | 30.51 | 32,244,836 | -0.59(-1.89%) |
Aug 04, 2014 | 30.63 | 31.26 | 30.47 | 31.10 | 22,175,626 | +0.59(+1.93%) |
Aug 01, 2014 | 30.30 | 30.78 | 29.97 | 30.51 | 26,681,392 | +0.53(+1.77%) |
Jul 31, 2014 | 30.59 | 30.66 | 29.29 | 29.98 | 66,052,044 | -1.94(-6.09%) |
Jul 30, 2014 | 31.77 | 32.13 | 31.68 | 31.92 | 16,305,014 | +0.39(+1.24%) |
Jul 29, 2014 | 31.54 | 31.90 | 31.36 | 31.53 | 19,744,654 | +0.15(+0.47%) |
Jul 28, 2014 | 32.72 | 32.83 | 31.31 | 31.38 | 34,842,988 | -1.41(-4.31%) |
Jul 25, 2014 | 33.06 | 33.19 | 32.61 | 32.79 | 20,030,280 | -0.45(-1.36%) |
Jul 24, 2014 | 33.24 | 33.64 | 33.00 | 33.25 | 23,121,450 | +0.20(+0.59%) |
Jul 23, 2014 | 32.92 | 33.15 | 32.63 | 33.05 | 21,237,618 | +0.05(+0.15%) |
Jul 22, 2014 | 32.73 | 33.06 | 32.39 | 33.00 | 14,616,466 | +0.55(+1.69%) |
Jul 21, 2014 | 32.38 | 32.73 | 31.99 | 32.45 | 16,043,845 | -0.08(-0.24%) |
Jul 18, 2014 | 32.56 | 33.12 | 32.38 | 32.53 | 29,074,454 | +0.10(+0.30%) |
Jul 17, 2014 | 33.20 | 33.36 | 32.37 | 32.43 | 37,579,556 | -1.56(-4.59%) |
Jul 16, 2014 | 33.78 | 34.20 | 33.59 | 33.99 | 30,969,010 | +0.61(+1.82%) |
Jul 15, 2014 | 33.09 | 33.52 | 32.75 | 33.38 | 27,672,256 | +0.42(+1.28%) |
Jul 14, 2014 | 32.51 | 33.10 | 32.31 | 32.96 | 20,688,732 | +0.78(+2.41%) |
Jul 11, 2014 | 32.22 | 32.55 | 32.03 | 32.19 | 19,228,474 | +0.03(+0.09%) |
Jul 10, 2014 | 31.58 | 32.48 | 31.20 | 32.16 | 33,509,390 | -0.12(-0.36%) |
Jul 09, 2014 | 31.98 | 32.32 | 31.26 | 32.27 | 40,024,308 | -0.24(-0.72%) |
Jul 08, 2014 | 32.19 | 32.65 | 31.52 | 32.51 | 35,231,332 | +0.27(+0.82%) |
Jul 07, 2014 | 32.98 | 33.02 | 32.16 | 32.24 | 21,733,872 | -0.85(-2.58%) |
Jul 03, 2014 | 33.45 | 33.10 | 33.10 | 33.10 | 14,148,910 | -0.03(-0.09%) |
Jul 02, 2014 | 33.36 | 33.63 | 32.91 | 33.13 | 27,106,178 | -0.22(-0.65%) |