Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.77 | 31.11 | 30.68 | 30.78 | 15,876,785 | +0.04(+0.14%) |
Sep 29, 2014 | 30.47 | 30.76 | 30.37 | 30.74 | 7,623,735 | +0.20(+0.65%) |
Sep 26, 2014 | 30.47 | 30.66 | 30.27 | 30.54 | 9,311,985 | +0.04(+0.14%) |
Sep 25, 2014 | 30.69 | 30.79 | 30.49 | 30.49 | 13,189,492 | -0.18(-0.60%) |
Sep 24, 2014 | 30.79 | 30.84 | 30.57 | 30.68 | 11,414,012 | -0.11(-0.36%) |
Sep 23, 2014 | 30.87 | 30.91 | 30.70 | 30.79 | 13,411,892 | -0.09(-0.28%) |
Sep 22, 2014 | 31.03 | 31.06 | 30.81 | 30.87 | 16,834,484 | -0.23(-0.75%) |
Sep 19, 2014 | 30.96 | 31.14 | 30.87 | 31.11 | 13,206,095 | +0.28(+0.90%) |
Sep 18, 2014 | 31.08 | 31.16 | 30.72 | 30.83 | 17,244,204 | -0.22(-0.72%) |
Sep 17, 2014 | 31.18 | 31.27 | 30.90 | 31.06 | 21,446,860 | -0.06(-0.19%) |
Sep 16, 2014 | 30.73 | 31.19 | 30.73 | 31.11 | 16,871,980 | +0.39(+1.27%) |
Sep 15, 2014 | 30.76 | 30.87 | 30.63 | 30.72 | 14,940,745 | +0.09(+0.31%) |
Sep 12, 2014 | 31.01 | 31.06 | 30.56 | 30.63 | 24,067,256 | -0.56(-1.79%) |
Sep 11, 2014 | 30.95 | 31.23 | 30.87 | 31.19 | 12,915,625 | +0.26(+0.84%) |
Sep 10, 2014 | 31.00 | 31.10 | 30.82 | 30.92 | 14,543,734 | -0.14(-0.44%) |
Sep 09, 2014 | 31.34 | 31.35 | 31.01 | 31.06 | 18,510,072 | -0.36(-1.15%) |
Sep 08, 2014 | 31.64 | 31.64 | 31.28 | 31.42 | 9,366,639 | -0.19(-0.60%) |
Sep 05, 2014 | 31.33 | 31.63 | 31.24 | 31.61 | 12,493,012 | +0.39(+1.25%) |
Sep 04, 2014 | 31.13 | 31.31 | 31.06 | 31.22 | 12,744,893 | -0.01(-0.05%) |
Sep 03, 2014 | 31.09 | 31.35 | 31.09 | 31.24 | 11,682,764 | +0.15(+0.49%) |
Sep 02, 2014 | 31.32 | 31.41 | 30.90 | 31.08 | 17,636,174 | -0.28(-0.90%) |
Aug 29, 2014 | 31.14 | 31.37 | 31.37 | 31.37 | 8,080,816 | +0.20(+0.65%) |
Aug 28, 2014 | 30.90 | 31.16 | 30.82 | 31.16 | 14,228,783 | +0.22(+0.73%) |
Aug 27, 2014 | 30.71 | 30.95 | 30.63 | 30.94 | 7,233,212 | +0.33(+1.09%) |
Aug 26, 2014 | 30.99 | 31.08 | 30.61 | 30.61 | 9,016,820 | -0.37(-1.19%) |
Aug 25, 2014 | 30.83 | 31.05 | 30.82 | 30.98 | 9,491,148 | +0.21(+0.68%) |
Aug 22, 2014 | 30.98 | 30.98 | 30.59 | 30.77 | 9,506,683 | -0.09(-0.31%) |
Aug 21, 2014 | 30.79 | 31.02 | 30.77 | 30.86 | 11,796,030 | +0.07(+0.24%) |
Aug 20, 2014 | 30.71 | 30.82 | 30.60 | 30.79 | 7,708,958 | +0.07(+0.21%) |
Aug 19, 2014 | 30.37 | 30.73 | 30.37 | 30.72 | 10,650,352 | +0.38(+1.27%) |
Aug 18, 2014 | 30.44 | 30.58 | 30.29 | 30.34 | 11,301,724 | -0.08(-0.26%) |
Aug 15, 2014 | 30.32 | 30.60 | 30.25 | 30.42 | 13,403,228 | +0.12(+0.38%) |
Aug 14, 2014 | 30.00 | 30.32 | 30.00 | 30.30 | 8,304,632 | +0.26(+0.87%) |
Aug 13, 2014 | 29.94 | 30.11 | 29.84 | 30.04 | 9,373,369 | +0.14(+0.46%) |
Aug 12, 2014 | 29.92 | 30.05 | 29.84 | 29.90 | 9,493,121 | -0.02(-0.07%) |
Aug 11, 2014 | 30.08 | 30.16 | 29.88 | 29.92 | 11,825,773 | -0.11(-0.36%) |
Aug 08, 2014 | 29.56 | 29.97 | 29.55 | 30.03 | 27,610,052 | +0.59(+1.99%) |
Aug 07, 2014 | 29.24 | 29.56 | 29.24 | 29.45 | 17,369,264 | +0.33(+1.15%) |
Aug 06, 2014 | 29.37 | 29.40 | 29.04 | 29.11 | 68,840,120 | -0.38(-1.28%) |
Aug 05, 2014 | 29.86 | 29.87 | 29.36 | 29.49 | 20,362,784 | -0.36(-1.20%) |
Aug 04, 2014 | 30.00 | 30.05 | 29.34 | 29.85 | 41,645,896 | -0.16(-0.54%) |
Aug 01, 2014 | 29.80 | 30.24 | 29.73 | 30.01 | 21,438,970 | +0.12(+0.39%) |
Jul 31, 2014 | 30.19 | 30.38 | 29.87 | 29.90 | 20,769,042 | -0.48(-1.57%) |
Jul 30, 2014 | 30.81 | 30.97 | 30.24 | 30.37 | 20,351,388 | -0.52(-1.69%) |
Jul 29, 2014 | 31.26 | 31.39 | 30.86 | 30.90 | 11,294,606 | -0.29(-0.93%) |
Jul 28, 2014 | 30.69 | 31.25 | 30.63 | 31.19 | 11,875,764 | +0.43(+1.39%) |
Jul 25, 2014 | 31.00 | 31.08 | 30.72 | 30.76 | 8,206,258 | -0.25(-0.79%) |
Jul 24, 2014 | 30.85 | 31.06 | 30.80 | 31.00 | 8,334,370 | +0.09(+0.30%) |
Jul 23, 2014 | 30.88 | 30.97 | 30.83 | 30.91 | 9,723,562 | +0.03(+0.09%) |
Jul 22, 2014 | 31.00 | 31.07 | 30.88 | 30.88 | 6,462,546 | -0.07(-0.21%) |
Jul 21, 2014 | 30.94 | 31.04 | 30.77 | 30.95 | 7,697,172 | -0.03(-0.09%) |
Jul 18, 2014 | 30.70 | 31.00 | 30.58 | 30.98 | 7,197,919 | +0.31(+1.02%) |
Jul 17, 2014 | 31.07 | 31.07 | 30.65 | 30.66 | 11,121,744 | -0.28(-0.91%) |
Jul 16, 2014 | 30.95 | 30.98 | 30.69 | 30.95 | 10,339,811 | +0.10(+0.33%) |
Jul 15, 2014 | 30.68 | 30.92 | 30.67 | 30.84 | 12,342,718 | +0.16(+0.52%) |
Jul 14, 2014 | 31.13 | 31.21 | 30.67 | 30.69 | 11,461,740 | -0.36(-1.14%) |
Jul 11, 2014 | 31.26 | 31.32 | 31.00 | 31.04 | 12,601,795 | -0.24(-0.76%) |
Jul 10, 2014 | 31.01 | 31.31 | 30.98 | 31.28 | 14,405,903 | +0.21(+0.68%) |
Jul 09, 2014 | 31.16 | 31.22 | 30.92 | 31.07 | 14,405,845 | -0.09(-0.28%) |
Jul 08, 2014 | 30.98 | 31.20 | 30.95 | 31.16 | 18,332,358 | +0.21(+0.68%) |
Jul 07, 2014 | 30.79 | 31.08 | 30.78 | 30.95 | 16,903,200 | +0.14(+0.47%) |
Jul 03, 2014 | 30.87 | 30.80 | 30.80 | 30.80 | 16,835,392 | -0.34(-1.09%) |
Jul 02, 2014 | 31.67 | 31.69 | 31.03 | 31.14 | 23,965,534 | -0.62(-1.94%) |