Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.94 | 32.40 | 31.20 | 32.06 | 17,024,878 | +0.13(+0.42%) |
Sep 29, 2014 | 31.96 | 32.24 | 31.70 | 31.93 | 10,919,275 | -0.46(-1.42%) |
Sep 26, 2014 | 32.28 | 32.58 | 32.04 | 32.39 | 17,663,018 | -0.12(-0.38%) |
Sep 25, 2014 | 33.18 | 33.25 | 32.32 | 32.51 | 16,392,520 | -0.89(-2.66%) |
Sep 24, 2014 | 33.51 | 33.72 | 33.22 | 33.40 | 12,686,126 | -0.04(-0.11%) |
Sep 23, 2014 | 33.45 | 33.87 | 32.88 | 33.44 | 13,433,505 | -0.22(-0.66%) |
Sep 22, 2014 | 34.27 | 34.39 | 33.57 | 33.66 | 9,234,994 | -0.61(-1.79%) |
Sep 19, 2014 | 35.14 | 35.15 | 34.27 | 34.27 | 11,828,864 | -0.71(-2.03%) |
Sep 18, 2014 | 34.69 | 35.08 | 34.59 | 34.98 | 7,343,061 | +0.44(+1.28%) |
Sep 17, 2014 | 35.05 | 35.40 | 34.38 | 34.54 | 11,898,369 | -0.51(-1.47%) |
Sep 16, 2014 | 34.71 | 35.12 | 34.23 | 35.05 | 8,549,224 | +0.28(+0.82%) |
Sep 15, 2014 | 35.16 | 35.34 | 34.72 | 34.77 | 7,614,601 | -0.43(-1.23%) |
Sep 12, 2014 | 34.97 | 35.44 | 34.86 | 35.20 | 9,321,863 | +0.12(+0.33%) |
Sep 11, 2014 | 35.21 | 35.47 | 34.72 | 35.09 | 10,546,566 | +0.01(+0.03%) |
Sep 10, 2014 | 34.55 | 35.08 | 34.32 | 35.08 | 10,373,127 | +0.65(+1.88%) |
Sep 09, 2014 | 34.44 | 34.97 | 33.96 | 34.43 | 10,724,133 | -0.20(-0.56%) |
Sep 08, 2014 | 34.96 | 35.29 | 34.61 | 34.62 | 10,256,076 | -0.16(-0.46%) |
Sep 05, 2014 | 34.84 | 35.13 | 34.43 | 34.78 | 11,639,156 | -0.06(-0.18%) |
Sep 04, 2014 | 34.78 | 35.03 | 34.43 | 34.85 | 14,442,593 | +0.42(+1.21%) |
Sep 03, 2014 | 35.02 | 35.30 | 34.03 | 34.43 | 27,434,678 | -1.87(-5.15%) |
Sep 02, 2014 | 35.30 | 36.32 | 35.28 | 36.30 | 13,151,418 | +1.20(+3.41%) |
Aug 29, 2014 | 35.48 | 35.10 | 35.10 | 35.10 | 7,579,089 | -0.28(-0.78%) |
Aug 28, 2014 | 35.40 | 35.59 | 35.09 | 35.38 | 6,453,447 | -0.24(-0.67%) |
Aug 27, 2014 | 35.52 | 35.77 | 35.40 | 35.62 | 8,489,252 | +0.23(+0.65%) |
Aug 26, 2014 | 35.96 | 36.10 | 35.37 | 35.39 | 8,183,356 | -0.55(-1.53%) |
Aug 25, 2014 | 36.11 | 36.16 | 35.68 | 35.94 | 6,362,692 | +0.10(+0.27%) |
Aug 22, 2014 | 35.43 | 36.01 | 35.40 | 35.84 | 7,596,009 | +0.44(+1.25%) |
Aug 21, 2014 | 36.02 | 36.16 | 35.37 | 35.40 | 9,341,132 | -0.54(-1.51%) |
Aug 20, 2014 | 35.14 | 36.03 | 35.12 | 35.94 | 10,676,982 | +0.87(+2.48%) |
Aug 19, 2014 | 35.24 | 35.37 | 34.92 | 35.07 | 7,995,962 | +0.03(+0.08%) |
Aug 18, 2014 | 34.52 | 35.28 | 34.42 | 35.04 | 10,254,348 | +0.87(+2.54%) |
Aug 15, 2014 | 34.16 | 34.25 | 33.53 | 34.17 | 11,607,127 | +0.12(+0.34%) |
Aug 14, 2014 | 33.16 | 34.07 | 32.14 | 34.06 | 10,176,697 | +1.00(+3.03%) |
Aug 13, 2014 | 32.54 | 33.26 | 32.44 | 33.05 | 8,263,513 | +0.67(+2.08%) |
Aug 12, 2014 | 32.58 | 32.66 | 32.13 | 32.38 | 7,317,650 | -0.16(-0.49%) |
Aug 11, 2014 | 32.82 | 33.04 | 32.22 | 32.54 | 11,469,320 | +0.40(+1.24%) |
Aug 08, 2014 | 31.49 | 32.18 | 30.68 | 32.14 | 15,740,301 | +0.56(+1.77%) |
Aug 07, 2014 | 32.25 | 32.56 | 31.24 | 31.58 | 13,347,052 | -0.36(-1.14%) |
Aug 06, 2014 | 31.72 | 32.22 | 31.35 | 31.95 | 14,310,258 | -0.11(-0.33%) |
Aug 05, 2014 | 32.74 | 32.93 | 31.73 | 32.05 | 18,525,670 | -0.93(-2.82%) |
Aug 04, 2014 | 33.30 | 33.62 | 32.25 | 32.98 | 12,653,165 | -0.27(-0.80%) |
Aug 01, 2014 | 33.07 | 33.40 | 32.65 | 33.25 | 11,387,741 | +0.11(+0.32%) |
Jul 31, 2014 | 33.12 | 33.58 | 32.58 | 33.14 | 12,068,213 | -0.34(-1.00%) |
Jul 30, 2014 | 33.46 | 33.73 | 33.18 | 33.48 | 11,351,010 | +0.14(+0.42%) |
Jul 29, 2014 | 33.84 | 34.17 | 33.30 | 33.34 | 12,914,612 | -0.45(-1.34%) |
Jul 28, 2014 | 33.95 | 34.09 | 33.46 | 33.79 | 12,006,807 | +0.12(+0.34%) |
Jul 25, 2014 | 33.70 | 34.43 | 33.54 | 33.67 | 11,371,529 | -0.01(-0.03%) |
Jul 24, 2014 | 34.94 | 35.17 | 33.57 | 33.68 | 16,507,532 | -0.96(-2.76%) |
Jul 23, 2014 | 33.42 | 34.77 | 33.41 | 34.64 | 20,899,994 | +1.30(+3.90%) |
Jul 22, 2014 | 33.12 | 33.52 | 33.06 | 33.34 | 11,569,124 | +0.47(+1.43%) |
Jul 21, 2014 | 32.75 | 32.93 | 32.37 | 32.87 | 7,458,067 | -0.03(-0.08%) |
Jul 18, 2014 | 32.69 | 33.33 | 32.61 | 32.89 | 11,926,694 | +0.54(+1.67%) |
Jul 17, 2014 | 33.26 | 33.57 | 32.24 | 32.35 | 18,545,150 | -1.15(-3.43%) |
Jul 16, 2014 | 33.91 | 33.98 | 33.38 | 33.50 | 10,337,696 | -0.14(-0.42%) |
Jul 15, 2014 | 33.26 | 33.80 | 33.19 | 33.65 | 13,584,615 | +0.58(+1.74%) |
Jul 14, 2014 | 33.25 | 33.40 | 33.00 | 33.07 | 9,425,473 | +0.13(+0.40%) |
Jul 11, 2014 | 33.26 | 33.51 | 32.80 | 32.94 | 13,226,057 | -0.19(-0.59%) |
Jul 10, 2014 | 32.03 | 33.34 | 31.92 | 33.13 | 18,210,244 | +0.43(+1.33%) |
Jul 09, 2014 | 33.24 | 33.47 | 32.36 | 32.70 | 17,646,300 | +0.46(+1.43%) |
Jul 08, 2014 | 31.50 | 32.50 | 30.76 | 32.24 | 48,912,200 | -0.41(-1.25%) |
Jul 07, 2014 | 34.00 | 34.06 | 32.48 | 32.65 | 22,410,800 | -1.50(-4.40%) |
Jul 03, 2014 | 33.93 | 34.15 | 34.15 | 34.15 | 9,892,192 | +0.32(+0.94%) |
Jul 02, 2014 | 34.47 | 34.50 | 33.65 | 33.83 | 32,778,120 | -1.83(-5.14%) |