Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.49 | 32.25 | 31.41 | 31.85 | 7,969,619 | +0.42(+1.34%) |
Sep 29, 2014 | 30.36 | 31.53 | 30.26 | 31.43 | 4,871,020 | +0.90(+2.94%) |
Sep 26, 2014 | 30.72 | 30.89 | 30.40 | 30.53 | 2,803,301 | -0.03(-0.11%) |
Sep 25, 2014 | 30.73 | 30.83 | 30.36 | 30.56 | 3,789,111 | -0.37(-1.20%) |
Sep 24, 2014 | 30.16 | 31.06 | 30.06 | 30.94 | 5,161,437 | +0.82(+2.71%) |
Sep 23, 2014 | 30.50 | 30.84 | 30.05 | 30.12 | 5,816,415 | -0.52(-1.69%) |
Sep 22, 2014 | 31.10 | 31.10 | 30.52 | 30.64 | 3,618,788 | -0.52(-1.66%) |
Sep 19, 2014 | 31.52 | 31.56 | 31.15 | 31.15 | 4,753,604 | -0.22(-0.70%) |
Sep 18, 2014 | 31.27 | 31.44 | 31.01 | 31.37 | 3,649,814 | +0.28(+0.91%) |
Sep 17, 2014 | 31.62 | 31.62 | 30.89 | 31.09 | 5,139,194 | -0.53(-1.66%) |
Sep 16, 2014 | 31.00 | 31.67 | 30.89 | 31.61 | 3,313,299 | +0.63(+2.04%) |
Sep 15, 2014 | 30.94 | 31.07 | 30.75 | 30.98 | 4,515,794 | +0.03(+0.10%) |
Sep 12, 2014 | 31.45 | 31.46 | 30.84 | 30.95 | 5,120,187 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.49 | 31.10 | 31.40 | 3,702,172 | -0.01(-0.03%) |
Sep 10, 2014 | 31.12 | 31.47 | 30.99 | 31.40 | 4,826,736 | +0.48(+1.54%) |
Sep 09, 2014 | 30.92 | 30.96 | 30.77 | 30.93 | 3,589,423 | -0.07(-0.23%) |
Sep 08, 2014 | 30.64 | 31.20 | 30.58 | 31.00 | 4,293,269 | +0.35(+1.13%) |
Sep 05, 2014 | 30.26 | 30.67 | 30.11 | 30.65 | 2,888,107 | +0.40(+1.34%) |
Sep 04, 2014 | 30.56 | 30.81 | 30.18 | 30.25 | 4,116,398 | -0.32(-1.06%) |
Sep 03, 2014 | 31.04 | 31.06 | 30.51 | 30.57 | 4,717,705 | -0.47(-1.51%) |
Sep 02, 2014 | 30.85 | 31.05 | 30.74 | 31.04 | 3,861,692 | +0.25(+0.81%) |
Aug 29, 2014 | 30.77 | 30.79 | 30.79 | 30.79 | 3,858,834 | +0.02(+0.05%) |
Aug 28, 2014 | 30.50 | 30.90 | 30.32 | 30.77 | 6,274,598 | +0.27(+0.88%) |
Aug 27, 2014 | 30.13 | 30.66 | 29.84 | 30.51 | 6,152,627 | +0.46(+1.52%) |
Aug 26, 2014 | 30.32 | 30.32 | 29.71 | 30.05 | 4,501,419 | -0.19(-0.64%) |
Aug 25, 2014 | 30.13 | 30.24 | 29.99 | 30.24 | 2,656,565 | +0.36(+1.19%) |
Aug 22, 2014 | 30.35 | 30.38 | 29.74 | 29.89 | 3,301,809 | -0.35(-1.15%) |
Aug 21, 2014 | 30.53 | 30.53 | 30.20 | 30.24 | 3,265,668 | +0.02(+0.08%) |
Aug 20, 2014 | 30.46 | 30.46 | 30.08 | 30.21 | 3,358,655 | -0.11(-0.37%) |
Aug 19, 2014 | 30.22 | 30.57 | 30.20 | 30.32 | 4,810,009 | +0.19(+0.64%) |
Aug 18, 2014 | 30.41 | 30.41 | 30.05 | 30.13 | 2,915,059 | -0.06(-0.19%) |
Aug 15, 2014 | 30.38 | 30.52 | 30.04 | 30.19 | 3,505,601 | -0.16(-0.53%) |
Aug 14, 2014 | 30.48 | 30.52 | 30.24 | 30.35 | 3,025,448 | -0.06(-0.19%) |
Aug 13, 2014 | 30.24 | 30.44 | 30.21 | 30.40 | 4,307,929 | +0.23(+0.78%) |
Aug 12, 2014 | 30.11 | 30.21 | 29.97 | 30.17 | 4,106,415 | +0.05(+0.16%) |
Aug 11, 2014 | 29.89 | 30.23 | 29.79 | 30.12 | 4,633,879 | +0.36(+1.19%) |
Aug 08, 2014 | 29.76 | 29.79 | 29.31 | 29.77 | 6,010,092 | +0.39(+1.32%) |
Aug 07, 2014 | 30.03 | 30.11 | 29.16 | 29.38 | 6,173,927 | -0.60(-1.99%) |
Aug 06, 2014 | 29.48 | 30.03 | 29.44 | 29.98 | 6,772,701 | +0.31(+1.06%) |
Aug 05, 2014 | 30.04 | 30.15 | 29.62 | 29.66 | 7,573,376 | -0.40(-1.34%) |
Aug 04, 2014 | 30.03 | 30.25 | 29.88 | 30.07 | 7,588,741 | +0.15(+0.51%) |
Aug 01, 2014 | 30.04 | 30.32 | 29.87 | 29.91 | 14,117,373 | -0.13(-0.43%) |
Jul 31, 2014 | 30.33 | 30.49 | 29.95 | 30.04 | 40,033,092 | -0.80(-2.59%) |
Jul 30, 2014 | 31.69 | 31.71 | 30.75 | 30.84 | 9,600,526 | -0.78(-2.48%) |
Jul 29, 2014 | 32.87 | 33.17 | 31.51 | 31.62 | 11,563,652 | -1.12(-3.43%) |
Jul 28, 2014 | 33.05 | 33.81 | 32.55 | 32.75 | 9,727,696 | +0.82(+2.58%) |
Jul 25, 2014 | 31.44 | 31.96 | 31.44 | 31.92 | 2,842,960 | -0.19(-0.58%) |
Jul 24, 2014 | 31.65 | 32.15 | 31.53 | 32.11 | 3,182,756 | +0.39(+1.22%) |
Jul 23, 2014 | 31.89 | 32.09 | 31.69 | 31.72 | 2,230,230 | -0.20(-0.63%) |
Jul 22, 2014 | 31.43 | 32.00 | 31.36 | 31.92 | 2,612,964 | +0.63(+2.01%) |
Jul 21, 2014 | 31.79 | 31.79 | 31.18 | 31.29 | 3,313,081 | -0.58(-1.82%) |
Jul 18, 2014 | 31.49 | 32.00 | 31.42 | 31.87 | 2,120,970 | +0.34(+1.08%) |
Jul 17, 2014 | 31.69 | 31.87 | 31.37 | 31.53 | 2,252,703 | -0.14(-0.43%) |
Jul 16, 2014 | 31.83 | 32.00 | 31.53 | 31.67 | 2,544,821 | -0.02(-0.08%) |
Jul 15, 2014 | 32.23 | 32.26 | 31.63 | 31.70 | 3,472,329 | -0.48(-1.48%) |
Jul 14, 2014 | 32.13 | 32.30 | 31.96 | 32.17 | 3,321,308 | +0.14(+0.43%) |
Jul 11, 2014 | 31.37 | 32.07 | 31.37 | 32.04 | 3,175,892 | +0.44(+1.41%) |
Jul 10, 2014 | 31.07 | 31.72 | 30.96 | 31.59 | 3,200,454 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.87 | 31.28 | 31.33 | 4,588,427 | -0.35(-1.10%) |
Jul 08, 2014 | 31.55 | 31.74 | 31.49 | 31.68 | 5,131,884 | +0.18(+0.56%) |
Jul 07, 2014 | 31.03 | 31.58 | 30.97 | 31.50 | 4,868,299 | +0.41(+1.32%) |
Jul 03, 2014 | 31.57 | 31.09 | 31.09 | 31.09 | 4,345,603 | -0.36(-1.16%) |
Jul 02, 2014 | 30.61 | 31.62 | 30.47 | 31.45 | 9,024,090 | +0.88(+2.88%) |