Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.03 | 32.80 | 31.95 | 32.39 | 7,836,475 | +0.43(+1.34%) |
Sep 29, 2014 | 30.88 | 32.07 | 30.78 | 31.96 | 4,789,642 | +0.91(+2.94%) |
Sep 26, 2014 | 31.24 | 31.42 | 30.92 | 31.05 | 2,756,467 | -0.03(-0.11%) |
Sep 25, 2014 | 31.26 | 31.35 | 30.88 | 31.08 | 3,725,808 | -0.38(-1.20%) |
Sep 24, 2014 | 30.67 | 31.59 | 30.57 | 31.46 | 5,075,207 | +0.83(+2.71%) |
Sep 23, 2014 | 31.02 | 31.36 | 30.56 | 30.63 | 5,719,243 | -0.53(-1.69%) |
Sep 22, 2014 | 31.63 | 31.63 | 31.04 | 31.16 | 3,558,331 | -0.53(-1.66%) |
Sep 19, 2014 | 32.05 | 32.09 | 31.67 | 31.68 | 4,674,187 | -0.22(-0.70%) |
Sep 18, 2014 | 31.80 | 31.97 | 31.53 | 31.91 | 3,588,838 | +0.29(+0.91%) |
Sep 17, 2014 | 32.16 | 32.16 | 31.41 | 31.62 | 5,053,336 | -0.53(-1.66%) |
Sep 16, 2014 | 31.53 | 32.21 | 31.41 | 32.15 | 3,257,945 | +0.64(+2.04%) |
Sep 15, 2014 | 31.46 | 31.60 | 31.27 | 31.51 | 4,440,351 | +0.03(+0.10%) |
Sep 12, 2014 | 31.99 | 32.00 | 31.36 | 31.48 | 5,034,647 | -0.45(-1.42%) |
Sep 11, 2014 | 31.77 | 32.03 | 31.63 | 31.93 | 3,640,321 | -0.01(-0.03%) |
Sep 10, 2014 | 31.65 | 32.00 | 31.52 | 31.94 | 4,746,098 | +0.49(+1.54%) |
Sep 09, 2014 | 31.44 | 31.49 | 31.29 | 31.45 | 3,529,456 | -0.07(-0.23%) |
Sep 08, 2014 | 31.16 | 31.73 | 31.10 | 31.53 | 4,221,544 | +0.35(+1.13%) |
Sep 05, 2014 | 30.77 | 31.19 | 30.62 | 31.17 | 2,839,856 | +0.41(+1.34%) |
Sep 04, 2014 | 31.08 | 31.34 | 30.69 | 30.76 | 4,047,628 | -0.33(-1.06%) |
Sep 03, 2014 | 31.57 | 31.58 | 31.03 | 31.09 | 4,638,889 | -0.48(-1.51%) |
Sep 02, 2014 | 31.38 | 31.58 | 31.26 | 31.57 | 3,797,177 | +0.26(+0.81%) |
Aug 29, 2014 | 31.29 | 31.31 | 31.31 | 31.31 | 3,794,366 | +0.02(+0.05%) |
Aug 28, 2014 | 31.02 | 31.43 | 30.84 | 31.30 | 6,169,771 | +0.27(+0.88%) |
Aug 27, 2014 | 30.65 | 31.18 | 30.34 | 31.02 | 6,049,838 | +0.46(+1.52%) |
Aug 26, 2014 | 30.83 | 30.83 | 30.22 | 30.56 | 4,426,215 | -0.20(-0.64%) |
Aug 25, 2014 | 30.64 | 30.75 | 30.50 | 30.76 | 2,612,182 | +0.36(+1.19%) |
Aug 22, 2014 | 30.86 | 30.90 | 30.25 | 30.40 | 3,246,647 | -0.35(-1.15%) |
Aug 21, 2014 | 31.04 | 31.04 | 30.72 | 30.75 | 3,211,109 | +0.02(+0.08%) |
Aug 20, 2014 | 30.98 | 30.98 | 30.59 | 30.72 | 3,302,543 | -0.11(-0.37%) |
Aug 19, 2014 | 30.73 | 31.09 | 30.72 | 30.84 | 4,729,650 | +0.20(+0.64%) |
Aug 18, 2014 | 30.93 | 30.93 | 30.56 | 30.64 | 2,866,358 | -0.06(-0.19%) |
Aug 15, 2014 | 30.90 | 31.04 | 30.55 | 30.70 | 3,447,034 | -0.16(-0.53%) |
Aug 14, 2014 | 31.00 | 31.04 | 30.76 | 30.86 | 2,974,903 | -0.06(-0.19%) |
Aug 13, 2014 | 30.75 | 30.95 | 30.72 | 30.92 | 4,235,957 | +0.24(+0.78%) |
Aug 12, 2014 | 30.63 | 30.72 | 30.48 | 30.68 | 4,037,810 | +0.05(+0.16%) |
Aug 11, 2014 | 30.40 | 30.74 | 30.30 | 30.63 | 4,556,462 | +0.36(+1.19%) |
Aug 08, 2014 | 30.26 | 30.30 | 29.81 | 30.27 | 5,909,684 | +0.39(+1.32%) |
Aug 07, 2014 | 30.54 | 30.62 | 29.66 | 29.88 | 6,070,781 | -0.61(-1.99%) |
Aug 06, 2014 | 29.98 | 30.54 | 29.94 | 30.49 | 6,659,551 | +0.32(+1.06%) |
Aug 05, 2014 | 30.55 | 30.67 | 30.12 | 30.17 | 7,446,850 | -0.41(-1.34%) |
Aug 04, 2014 | 30.54 | 30.77 | 30.39 | 30.58 | 7,461,959 | +0.16(+0.51%) |
Aug 01, 2014 | 30.55 | 30.84 | 30.38 | 30.42 | 13,881,519 | -0.13(-0.43%) |
Jul 31, 2014 | 30.85 | 31.00 | 30.46 | 30.55 | 39,364,272 | -0.81(-2.59%) |
Jul 30, 2014 | 32.23 | 32.25 | 31.27 | 31.36 | 9,440,133 | -0.80(-2.48%) |
Jul 29, 2014 | 33.43 | 33.73 | 32.05 | 32.16 | 11,370,461 | -1.14(-3.43%) |
Jul 28, 2014 | 33.61 | 34.39 | 33.10 | 33.30 | 9,565,179 | +0.84(+2.58%) |
Jul 25, 2014 | 31.97 | 32.51 | 31.97 | 32.46 | 2,795,463 | -0.19(-0.58%) |
Jul 24, 2014 | 32.19 | 32.70 | 32.06 | 32.65 | 3,129,583 | +0.39(+1.22%) |
Jul 23, 2014 | 32.43 | 32.64 | 32.23 | 32.26 | 2,192,970 | -0.21(-0.63%) |
Jul 22, 2014 | 31.96 | 32.54 | 31.89 | 32.46 | 2,569,310 | +0.64(+2.01%) |
Jul 21, 2014 | 32.33 | 32.33 | 31.71 | 31.82 | 3,257,730 | -0.59(-1.82%) |
Jul 18, 2014 | 32.02 | 32.54 | 31.96 | 32.42 | 2,085,535 | +0.34(+1.08%) |
Jul 17, 2014 | 32.23 | 32.42 | 31.90 | 32.07 | 2,215,067 | -0.14(-0.43%) |
Jul 16, 2014 | 32.37 | 32.55 | 32.06 | 32.21 | 2,502,305 | -0.02(-0.08%) |
Jul 15, 2014 | 32.78 | 32.81 | 32.17 | 32.23 | 3,414,318 | -0.48(-1.48%) |
Jul 14, 2014 | 32.68 | 32.85 | 32.51 | 32.72 | 3,265,820 | +0.14(+0.43%) |
Jul 11, 2014 | 31.91 | 32.61 | 31.91 | 32.58 | 3,122,833 | +0.45(+1.41%) |
Jul 10, 2014 | 31.59 | 32.26 | 31.49 | 32.13 | 3,146,985 | +0.26(+0.82%) |
Jul 09, 2014 | 32.28 | 32.42 | 31.82 | 31.87 | 4,511,770 | -0.35(-1.10%) |
Jul 08, 2014 | 32.09 | 32.28 | 32.02 | 32.22 | 5,046,147 | +0.18(+0.56%) |
Jul 07, 2014 | 31.56 | 32.11 | 31.50 | 32.04 | 4,786,966 | +0.42(+1.32%) |
Jul 03, 2014 | 32.10 | 31.62 | 31.62 | 31.62 | 4,273,002 | -0.37(-1.16%) |
Jul 02, 2014 | 31.13 | 32.15 | 30.99 | 31.99 | 8,873,327 | +0.90(+2.88%) |