Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.77 | 28.91 | 28.56 | 28.79 | 32,457,608 | +0.05(+0.17%) |
Sep 29, 2014 | 28.51 | 28.83 | 28.48 | 28.74 | 25,694,372 | -0.04(-0.13%) |
Sep 26, 2014 | 28.72 | 28.88 | 28.65 | 28.78 | 28,875,200 | +0.10(+0.35%) |
Sep 25, 2014 | 29.30 | 29.32 | 28.63 | 28.67 | 38,604,980 | -0.64(-2.20%) |
Sep 24, 2014 | 28.99 | 29.40 | 28.95 | 29.32 | 34,585,436 | +0.34(+1.18%) |
Sep 23, 2014 | 29.26 | 29.26 | 28.97 | 28.98 | 29,428,476 | -0.31(-1.06%) |
Sep 22, 2014 | 29.61 | 29.62 | 29.09 | 29.29 | 33,794,952 | -0.43(-1.46%) |
Sep 19, 2014 | 29.49 | 29.67 | 29.39 | 29.72 | 74,745,552 | +0.34(+1.16%) |
Sep 18, 2014 | 29.27 | 29.40 | 29.17 | 29.38 | 28,909,314 | +0.22(+0.77%) |
Sep 17, 2014 | 28.92 | 29.30 | 28.86 | 29.16 | 33,903,848 | +0.24(+0.83%) |
Sep 16, 2014 | 28.56 | 29.00 | 28.56 | 28.92 | 29,647,294 | +0.34(+1.20%) |
Sep 15, 2014 | 28.57 | 28.67 | 28.33 | 28.58 | 32,012,110 | -0.13(-0.44%) |
Sep 12, 2014 | 28.97 | 29.00 | 28.64 | 28.70 | 32,041,268 | -0.29(-0.99%) |
Sep 11, 2014 | 28.94 | 29.01 | 28.73 | 28.99 | 24,419,862 | -0.09(-0.30%) |
Sep 10, 2014 | 29.00 | 29.10 | 28.77 | 29.08 | 19,549,306 | +0.10(+0.36%) |
Sep 09, 2014 | 29.36 | 29.36 | 28.92 | 28.97 | 25,804,974 | -0.43(-1.48%) |
Sep 08, 2014 | 29.25 | 29.51 | 29.23 | 29.41 | 28,660,392 | +0.18(+0.62%) |
Sep 05, 2014 | 29.12 | 29.24 | 29.02 | 29.22 | 32,679,016 | +0.20(+0.70%) |
Sep 04, 2014 | 28.92 | 29.22 | 28.92 | 29.02 | 29,276,980 | +0.20(+0.70%) |
Sep 03, 2014 | 28.92 | 29.07 | 28.67 | 28.82 | 24,357,972 | +0.03(+0.11%) |
Sep 02, 2014 | 28.51 | 28.79 | 28.48 | 28.79 | 31,621,880 | +0.29(+1.00%) |
Aug 29, 2014 | 28.49 | 28.50 | 28.50 | 28.50 | 21,733,506 | +0.12(+0.42%) |
Aug 28, 2014 | 28.40 | 28.58 | 28.30 | 28.38 | 25,988,116 | -0.09(-0.32%) |
Aug 27, 2014 | 28.78 | 28.85 | 28.43 | 28.47 | 34,089,576 | -0.34(-1.19%) |
Aug 26, 2014 | 28.98 | 29.01 | 28.75 | 28.81 | 32,796,998 | -0.12(-0.40%) |
Aug 25, 2014 | 29.16 | 29.17 | 28.87 | 28.93 | 27,246,000 | -0.12(-0.40%) |
Aug 22, 2014 | 29.10 | 29.18 | 28.95 | 29.05 | 15,833,031 | -0.04(-0.14%) |
Aug 21, 2014 | 29.11 | 29.14 | 28.98 | 29.09 | 18,306,202 | -0.06(-0.19%) |
Aug 20, 2014 | 29.21 | 29.25 | 29.05 | 29.14 | 20,734,932 | -0.12(-0.40%) |
Aug 19, 2014 | 29.17 | 29.29 | 29.12 | 29.26 | 19,639,472 | +0.23(+0.81%) |
Aug 18, 2014 | 28.73 | 29.15 | 28.72 | 29.03 | 25,719,520 | +0.43(+1.51%) |
Aug 15, 2014 | 28.81 | 28.89 | 28.45 | 28.60 | 30,424,422 | -0.06(-0.20%) |
Aug 14, 2014 | 28.73 | 28.82 | 28.47 | 28.65 | 19,712,492 | -0.01(-0.02%) |
Aug 13, 2014 | 28.29 | 28.67 | 28.21 | 28.66 | 28,835,632 | +0.60(+2.14%) |
Aug 12, 2014 | 28.15 | 28.22 | 27.97 | 28.06 | 30,839,598 | -0.26(-0.91%) |
Aug 11, 2014 | 28.42 | 28.45 | 28.22 | 28.32 | 24,381,978 | -0.04(-0.16%) |
Aug 08, 2014 | 28.10 | 28.43 | 27.94 | 28.36 | 29,931,774 | +0.27(+0.96%) |
Aug 07, 2014 | 28.32 | 28.42 | 27.98 | 28.09 | 22,226,136 | -0.15(-0.53%) |
Aug 06, 2014 | 28.01 | 28.46 | 27.92 | 28.24 | 26,688,714 | +0.07(+0.23%) |
Aug 05, 2014 | 28.42 | 28.52 | 28.05 | 28.18 | 31,106,088 | -0.40(-1.41%) |
Aug 04, 2014 | 28.37 | 28.69 | 28.13 | 28.58 | 28,332,154 | +0.35(+1.25%) |
Aug 01, 2014 | 28.44 | 28.72 | 28.07 | 28.23 | 39,110,504 | -0.28(-0.97%) |
Jul 31, 2014 | 28.95 | 29.10 | 28.42 | 28.50 | 41,852,552 | -0.79(-2.69%) |
Jul 30, 2014 | 29.25 | 29.39 | 29.12 | 29.29 | 20,330,504 | +0.09(+0.31%) |
Jul 29, 2014 | 29.36 | 29.40 | 29.10 | 29.20 | 27,005,782 | -0.25(-0.84%) |
Jul 28, 2014 | 29.32 | 29.54 | 29.16 | 29.45 | 19,736,458 | +0.08(+0.27%) |
Jul 25, 2014 | 29.44 | 29.51 | 29.27 | 29.37 | 18,705,696 | -0.22(-0.73%) |
Jul 24, 2014 | 29.74 | 29.89 | 29.51 | 29.59 | 20,722,558 | -0.13(-0.44%) |
Jul 23, 2014 | 29.58 | 29.81 | 29.54 | 29.72 | 24,657,232 | +0.06(+0.21%) |
Jul 22, 2014 | 29.46 | 29.90 | 29.45 | 29.66 | 33,905,012 | +0.26(+0.89%) |
Jul 21, 2014 | 29.51 | 29.64 | 29.18 | 29.39 | 41,212,000 | -0.28(-0.94%) |
Jul 18, 2014 | 29.57 | 29.76 | 29.02 | 29.67 | 80,347,776 | +1.06(+3.72%) |
Jul 17, 2014 | 28.90 | 28.97 | 28.35 | 28.61 | 58,711,712 | -0.45(-1.53%) |
Jul 16, 2014 | 29.32 | 29.34 | 29.03 | 29.05 | 27,932,920 | -0.11(-0.36%) |
Jul 15, 2014 | 29.21 | 29.21 | 28.75 | 29.16 | 32,397,524 | -0.00(-0.02%) |
Jul 14, 2014 | 29.05 | 29.18 | 28.82 | 29.16 | 37,057,224 | +0.28(+0.98%) |
Jul 11, 2014 | 28.52 | 28.96 | 28.49 | 28.88 | 32,440,202 | +0.40(+1.41%) |
Jul 10, 2014 | 28.22 | 28.75 | 28.17 | 28.48 | 27,095,788 | -0.25(-0.86%) |
Jul 09, 2014 | 28.50 | 28.76 | 28.39 | 28.73 | 22,289,488 | +0.25(+0.87%) |
Jul 08, 2014 | 28.80 | 28.90 | 28.23 | 28.48 | 37,877,408 | -0.56(-1.92%) |
Jul 07, 2014 | 29.11 | 29.24 | 28.90 | 29.03 | 21,248,418 | -0.12(-0.42%) |
Jul 03, 2014 | 29.09 | 29.16 | 29.16 | 29.16 | 14,321,211 | +0.12(+0.41%) |
Jul 02, 2014 | 29.09 | 29.19 | 28.94 | 29.04 | 21,081,380 | -0.02(-0.06%) |