Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.08 | 30.08 | 29.76 | 29.87 | 3,217,536 | -0.24(-0.81%) |
Sep 29, 2014 | 30.19 | 30.35 | 29.91 | 30.12 | 6,238,948 | -0.29(-0.94%) |
Sep 26, 2014 | 30.40 | 30.70 | 30.27 | 30.40 | 3,400,870 | +0.15(+0.50%) |
Sep 25, 2014 | 30.73 | 30.73 | 30.16 | 30.25 | 4,169,515 | -0.62(-2.02%) |
Sep 24, 2014 | 30.70 | 30.93 | 30.37 | 30.88 | 5,463,387 | +0.25(+0.82%) |
Sep 23, 2014 | 30.74 | 30.99 | 30.43 | 30.63 | 4,556,467 | -0.35(-1.13%) |
Sep 22, 2014 | 31.35 | 31.39 | 30.93 | 30.98 | 2,845,409 | -0.48(-1.53%) |
Sep 19, 2014 | 31.64 | 31.79 | 31.39 | 31.46 | 5,329,548 | +0.04(+0.14%) |
Sep 18, 2014 | 31.41 | 31.57 | 31.33 | 31.41 | 3,258,090 | +0.11(+0.37%) |
Sep 17, 2014 | 31.67 | 31.71 | 31.27 | 31.30 | 4,304,974 | -0.32(-1.00%) |
Sep 16, 2014 | 31.53 | 31.79 | 31.49 | 31.62 | 3,791,164 | +0.06(+0.20%) |
Sep 15, 2014 | 31.71 | 31.76 | 31.52 | 31.55 | 2,901,708 | -0.19(-0.59%) |
Sep 12, 2014 | 31.84 | 31.92 | 31.60 | 31.74 | 3,150,387 | -0.02(-0.07%) |
Sep 11, 2014 | 31.46 | 32.00 | 31.42 | 31.76 | 3,803,544 | +0.06(+0.18%) |
Sep 10, 2014 | 31.75 | 31.96 | 31.53 | 31.70 | 3,441,097 | -0.07(-0.23%) |
Sep 09, 2014 | 31.75 | 32.12 | 31.67 | 31.77 | 4,689,189 | -0.04(-0.14%) |
Sep 08, 2014 | 31.51 | 32.09 | 31.49 | 31.82 | 7,392,216 | -0.18(-0.56%) |
Sep 05, 2014 | 31.53 | 32.06 | 31.33 | 31.99 | 14,703,581 | -1.39(-4.16%) |
Sep 04, 2014 | 33.06 | 33.57 | 33.06 | 33.38 | 5,531,899 | +0.19(+0.58%) |
Sep 03, 2014 | 33.23 | 33.51 | 33.14 | 33.19 | 4,209,115 | -0.06(-0.19%) |
Sep 02, 2014 | 33.18 | 33.41 | 33.14 | 33.26 | 5,080,837 | +0.19(+0.56%) |
Aug 29, 2014 | 33.17 | 33.07 | 33.07 | 33.07 | 2,970,818 | -0.13(-0.39%) |
Aug 28, 2014 | 32.88 | 33.38 | 32.68 | 33.20 | 4,199,101 | +0.11(+0.32%) |
Aug 27, 2014 | 33.28 | 33.36 | 33.00 | 33.09 | 3,404,042 | -0.06(-0.19%) |
Aug 26, 2014 | 32.73 | 33.40 | 32.72 | 33.16 | 6,211,193 | +0.40(+1.23%) |
Aug 25, 2014 | 32.61 | 33.13 | 32.61 | 32.75 | 5,655,918 | +0.20(+0.62%) |
Aug 22, 2014 | 31.76 | 32.72 | 31.74 | 32.55 | 12,402,179 | +1.61(+5.21%) |
Aug 21, 2014 | 31.03 | 31.08 | 30.64 | 30.94 | 7,444,249 | +0.05(+0.16%) |
Aug 20, 2014 | 30.61 | 30.96 | 30.59 | 30.89 | 6,441,973 | +0.30(+0.98%) |
Aug 19, 2014 | 30.29 | 30.63 | 30.28 | 30.59 | 5,277,737 | +0.47(+1.55%) |
Aug 18, 2014 | 30.26 | 30.26 | 30.10 | 30.12 | 3,470,626 | +0.09(+0.31%) |
Aug 15, 2014 | 30.25 | 30.39 | 29.85 | 30.03 | 3,592,871 | -0.16(-0.55%) |
Aug 14, 2014 | 30.20 | 30.20 | 29.91 | 30.20 | 3,825,289 | +0.09(+0.29%) |
Aug 13, 2014 | 30.26 | 30.28 | 29.83 | 30.11 | 3,980,356 | -0.19(-0.64%) |
Aug 12, 2014 | 30.34 | 30.56 | 30.18 | 30.30 | 2,647,984 | +0.00(+0.00%) |
Aug 11, 2014 | 30.49 | 30.73 | 30.21 | 30.30 | 4,731,117 | -0.20(-0.66%) |
Aug 08, 2014 | 30.04 | 30.63 | 29.95 | 30.50 | 11,129,978 | +1.70(+5.90%) |
Aug 07, 2014 | 29.01 | 29.22 | 28.73 | 28.81 | 4,603,389 | -0.19(-0.67%) |
Aug 06, 2014 | 28.46 | 29.17 | 28.46 | 29.00 | 3,766,032 | +0.32(+1.10%) |
Aug 05, 2014 | 28.56 | 28.78 | 28.34 | 28.68 | 4,336,677 | -0.06(-0.22%) |
Aug 04, 2014 | 28.73 | 28.99 | 28.66 | 28.75 | 5,398,145 | +0.06(+0.22%) |
Aug 01, 2014 | 28.72 | 28.81 | 28.39 | 28.68 | 4,417,463 | -0.06(-0.20%) |
Jul 31, 2014 | 29.13 | 29.25 | 28.73 | 28.74 | 5,114,373 | -0.57(-1.93%) |
Jul 30, 2014 | 29.11 | 29.43 | 29.06 | 29.31 | 5,035,134 | +0.36(+1.24%) |
Jul 29, 2014 | 28.87 | 29.18 | 28.87 | 28.95 | 4,610,234 | +0.06(+0.20%) |
Jul 28, 2014 | 28.64 | 28.91 | 28.61 | 28.89 | 4,878,921 | +0.29(+1.00%) |
Jul 25, 2014 | 28.64 | 28.84 | 28.56 | 28.61 | 3,492,656 | -0.17(-0.60%) |
Jul 24, 2014 | 28.58 | 29.00 | 28.50 | 28.78 | 6,014,361 | +0.16(+0.55%) |
Jul 23, 2014 | 28.37 | 28.63 | 28.35 | 28.62 | 4,294,871 | +0.33(+1.17%) |
Jul 22, 2014 | 28.43 | 28.62 | 28.27 | 28.29 | 3,477,810 | +0.04(+0.13%) |
Jul 21, 2014 | 28.53 | 28.56 | 28.14 | 28.25 | 4,661,852 | -0.32(-1.13%) |
Jul 18, 2014 | 28.46 | 28.63 | 28.21 | 28.58 | 3,427,567 | +0.24(+0.86%) |
Jul 17, 2014 | 28.33 | 28.75 | 28.30 | 28.33 | 6,033,028 | -0.16(-0.55%) |
Jul 16, 2014 | 28.35 | 28.51 | 27.93 | 28.49 | 7,739,853 | +0.06(+0.23%) |
Jul 15, 2014 | 28.82 | 28.85 | 28.39 | 28.43 | 5,636,327 | -0.39(-1.37%) |
Jul 14, 2014 | 29.22 | 29.24 | 28.77 | 28.82 | 5,564,339 | -0.31(-1.06%) |
Jul 11, 2014 | 28.95 | 29.33 | 28.86 | 29.13 | 5,441,928 | -0.23(-0.78%) |
Jul 10, 2014 | 29.28 | 29.53 | 29.14 | 29.36 | 4,997,614 | -0.32(-1.09%) |
Jul 09, 2014 | 29.58 | 29.70 | 29.34 | 29.68 | 4,582,020 | +0.12(+0.41%) |
Jul 08, 2014 | 29.73 | 29.80 | 29.34 | 29.56 | 3,629,187 | -0.27(-0.91%) |
Jul 07, 2014 | 29.92 | 30.01 | 29.73 | 29.83 | 2,798,011 | -0.11(-0.36%) |
Jul 03, 2014 | 29.76 | 29.94 | 29.94 | 29.94 | 3,971,005 | +0.25(+0.84%) |
Jul 02, 2014 | 29.67 | 29.83 | 29.60 | 29.69 | 3,338,006 | -0.01(-0.02%) |