Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.11 | 28.22 | 27.88 | 28.16 | 14,086,931 | +0.05(+0.19%) |
Sep 29, 2014 | 28.16 | 28.26 | 28.02 | 28.11 | 9,375,066 | -0.21(-0.73%) |
Sep 26, 2014 | 28.33 | 28.50 | 28.04 | 28.31 | 10,777,000 | -0.12(-0.40%) |
Sep 25, 2014 | 28.79 | 28.85 | 28.39 | 28.43 | 12,845,633 | -0.43(-1.49%) |
Sep 24, 2014 | 28.28 | 28.86 | 28.24 | 28.86 | 10,514,127 | +0.52(+1.83%) |
Sep 23, 2014 | 28.63 | 28.66 | 28.30 | 28.34 | 6,764,361 | -0.33(-1.14%) |
Sep 22, 2014 | 29.07 | 29.14 | 28.52 | 28.66 | 9,359,773 | -0.52(-1.79%) |
Sep 19, 2014 | 29.46 | 29.46 | 29.15 | 29.19 | 10,470,661 | -0.11(-0.39%) |
Sep 18, 2014 | 29.02 | 29.32 | 28.90 | 29.30 | 10,560,064 | +0.32(+1.10%) |
Sep 17, 2014 | 29.24 | 29.24 | 28.91 | 28.98 | 7,243,938 | -0.10(-0.34%) |
Sep 16, 2014 | 28.93 | 29.20 | 28.87 | 29.08 | 9,073,377 | +0.09(+0.31%) |
Sep 15, 2014 | 28.88 | 29.07 | 28.81 | 28.99 | 5,320,438 | +0.09(+0.31%) |
Sep 12, 2014 | 29.12 | 29.20 | 28.84 | 28.90 | 6,779,094 | -0.35(-1.20%) |
Sep 11, 2014 | 28.80 | 29.26 | 28.78 | 29.25 | 5,828,195 | +0.13(+0.44%) |
Sep 10, 2014 | 29.19 | 29.20 | 28.93 | 29.13 | 4,626,731 | +0.05(+0.18%) |
Sep 09, 2014 | 28.82 | 29.21 | 28.76 | 29.07 | 8,117,245 | +0.17(+0.59%) |
Sep 08, 2014 | 29.05 | 29.20 | 28.86 | 28.90 | 6,589,040 | -0.30(-1.04%) |
Sep 05, 2014 | 29.21 | 29.24 | 28.82 | 29.20 | 8,982,295 | +0.16(+0.54%) |
Sep 04, 2014 | 29.35 | 29.47 | 28.96 | 29.05 | 8,006,958 | -0.26(-0.89%) |
Sep 03, 2014 | 29.42 | 29.45 | 29.24 | 29.31 | 6,703,754 | +0.07(+0.22%) |
Sep 02, 2014 | 29.69 | 29.74 | 29.08 | 29.24 | 9,579,082 | -0.37(-1.24%) |
Aug 29, 2014 | 29.72 | 29.61 | 29.61 | 29.61 | 6,216,777 | -0.08(-0.28%) |
Aug 28, 2014 | 29.60 | 29.81 | 29.51 | 29.69 | 4,450,972 | +0.04(+0.14%) |
Aug 27, 2014 | 29.54 | 29.65 | 29.46 | 29.65 | 4,525,495 | +0.14(+0.47%) |
Aug 26, 2014 | 29.57 | 29.67 | 29.40 | 29.51 | 3,477,015 | -0.07(-0.22%) |
Aug 25, 2014 | 29.59 | 29.64 | 29.50 | 29.58 | 4,419,424 | +0.25(+0.84%) |
Aug 22, 2014 | 29.51 | 29.61 | 29.30 | 29.33 | 5,056,031 | -0.25(-0.86%) |
Aug 21, 2014 | 29.65 | 29.74 | 29.58 | 29.59 | 3,697,188 | -0.03(-0.11%) |
Aug 20, 2014 | 29.66 | 29.69 | 29.51 | 29.62 | 4,721,125 | +0.02(+0.08%) |
Aug 19, 2014 | 29.47 | 29.74 | 29.30 | 29.60 | 6,627,690 | +0.11(+0.36%) |
Aug 18, 2014 | 29.52 | 29.52 | 29.34 | 29.49 | 7,583,741 | +0.21(+0.73%) |
Aug 15, 2014 | 29.46 | 29.46 | 29.12 | 29.28 | 9,451,730 | +0.07(+0.22%) |
Aug 14, 2014 | 29.29 | 29.38 | 29.16 | 29.21 | 5,722,911 | -0.08(-0.28%) |
Aug 13, 2014 | 29.20 | 29.39 | 29.20 | 29.29 | 5,990,464 | +0.11(+0.36%) |
Aug 12, 2014 | 29.17 | 29.28 | 29.11 | 29.19 | 6,656,929 | -0.07(-0.25%) |
Aug 11, 2014 | 29.08 | 29.37 | 29.03 | 29.26 | 8,117,540 | +0.23(+0.79%) |
Aug 08, 2014 | 28.75 | 29.03 | 28.72 | 29.03 | 6,282,123 | +0.34(+1.17%) |
Aug 07, 2014 | 29.92 | 29.92 | 28.57 | 28.70 | 11,304,351 | -0.48(-1.64%) |
Aug 06, 2014 | 28.88 | 30.08 | 28.73 | 29.17 | 18,583,952 | -0.25(-0.85%) |
Aug 05, 2014 | 29.63 | 29.81 | 29.29 | 29.42 | 19,101,992 | -0.40(-1.34%) |
Aug 04, 2014 | 29.64 | 29.87 | 29.56 | 29.83 | 8,621,813 | +0.10(+0.33%) |
Aug 01, 2014 | 29.65 | 29.81 | 29.39 | 29.73 | 7,939,135 | +0.25(+0.86%) |
Jul 31, 2014 | 29.96 | 30.10 | 29.44 | 29.47 | 10,875,618 | -0.78(-2.57%) |
Jul 30, 2014 | 31.23 | 31.24 | 30.24 | 30.25 | 11,404,598 | -0.85(-2.74%) |
Jul 29, 2014 | 31.34 | 31.41 | 31.09 | 31.10 | 5,267,617 | -0.17(-0.55%) |
Jul 28, 2014 | 31.36 | 31.36 | 31.10 | 31.27 | 6,003,801 | +0.03(+0.10%) |
Jul 25, 2014 | 31.33 | 31.35 | 31.13 | 31.24 | 5,375,391 | -0.11(-0.34%) |
Jul 24, 2014 | 31.37 | 31.48 | 31.26 | 31.35 | 5,414,374 | +0.02(+0.05%) |
Jul 23, 2014 | 31.54 | 31.59 | 31.31 | 31.33 | 5,318,969 | -0.18(-0.57%) |
Jul 22, 2014 | 31.36 | 31.61 | 31.36 | 31.51 | 6,646,796 | +0.20(+0.63%) |
Jul 21, 2014 | 31.11 | 31.49 | 31.11 | 31.31 | 6,202,527 | -0.17(-0.55%) |
Jul 18, 2014 | 31.18 | 31.50 | 31.06 | 31.49 | 7,417,759 | +0.40(+1.29%) |
Jul 17, 2014 | 31.01 | 31.23 | 30.96 | 31.09 | 7,800,257 | -0.12(-0.39%) |
Jul 16, 2014 | 31.19 | 31.35 | 31.09 | 31.21 | 7,297,691 | +0.03(+0.10%) |
Jul 15, 2014 | 31.45 | 31.59 | 31.16 | 31.18 | 8,994,494 | -0.38(-1.19%) |
Jul 14, 2014 | 31.63 | 31.71 | 31.38 | 31.55 | 8,717,857 | +0.11(+0.36%) |
Jul 11, 2014 | 30.90 | 32.35 | 30.90 | 31.44 | 16,086,739 | +0.35(+1.13%) |
Jul 10, 2014 | 30.91 | 31.13 | 30.84 | 31.09 | 5,402,752 | -0.02(-0.05%) |
Jul 09, 2014 | 31.22 | 31.46 | 31.08 | 31.10 | 9,337,763 | -0.06(-0.18%) |
Jul 08, 2014 | 30.94 | 31.41 | 30.94 | 31.16 | 8,569,918 | +0.11(+0.34%) |
Jul 07, 2014 | 31.07 | 31.09 | 30.90 | 31.05 | 4,803,816 | -0.02(-0.05%) |
Jul 03, 2014 | 31.26 | 31.07 | 31.07 | 31.07 | 3,770,102 | +0.05(+0.16%) |
Jul 02, 2014 | 31.00 | 31.04 | 30.76 | 31.02 | 5,830,731 | +0.03(+0.11%) |