Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.72 | 28.80 | 28.59 | 28.73 | 3,567,506 | -0.38(-1.32%) |
Sep 29, 2014 | 29.16 | 29.22 | 29.04 | 29.12 | 2,871,287 | -0.85(-2.85%) |
Sep 26, 2014 | 29.93 | 30.01 | 29.79 | 29.97 | 1,553,717 | +0.19(+0.63%) |
Sep 25, 2014 | 29.98 | 29.99 | 29.62 | 29.78 | 2,882,021 | -0.32(-1.07%) |
Sep 24, 2014 | 29.99 | 30.16 | 29.94 | 30.11 | 2,195,766 | +0.00(+0.00%) |
Sep 23, 2014 | 30.12 | 30.18 | 30.03 | 30.11 | 2,741,407 | -0.20(-0.67%) |
Sep 22, 2014 | 30.39 | 30.44 | 30.26 | 30.31 | 1,765,651 | -0.16(-0.52%) |
Sep 19, 2014 | 30.53 | 30.58 | 30.47 | 30.47 | 2,379,662 | -0.11(-0.35%) |
Sep 18, 2014 | 30.51 | 30.64 | 30.48 | 30.57 | 2,437,777 | +0.31(+1.03%) |
Sep 17, 2014 | 30.30 | 30.40 | 30.22 | 30.26 | 2,819,279 | -0.02(-0.06%) |
Sep 16, 2014 | 30.01 | 30.35 | 30.01 | 30.28 | 2,151,799 | +0.16(+0.53%) |
Sep 15, 2014 | 30.07 | 30.17 | 30.00 | 30.12 | 1,477,371 | -0.02(-0.06%) |
Sep 12, 2014 | 30.12 | 30.21 | 30.02 | 30.14 | 1,500,446 | +0.16(+0.55%) |
Sep 11, 2014 | 30.03 | 30.03 | 29.80 | 29.98 | 1,633,379 | -0.27(-0.88%) |
Sep 10, 2014 | 30.14 | 30.26 | 30.02 | 30.24 | 2,115,612 | +0.23(+0.75%) |
Sep 09, 2014 | 30.11 | 30.11 | 29.94 | 30.02 | 1,355,921 | -0.01(-0.02%) |
Sep 08, 2014 | 30.03 | 30.21 | 30.00 | 30.02 | 1,579,846 | -0.48(-1.57%) |
Sep 05, 2014 | 30.39 | 30.50 | 30.30 | 30.50 | 1,571,591 | +0.05(+0.17%) |
Sep 04, 2014 | 30.49 | 30.60 | 30.39 | 30.45 | 2,125,004 | -0.09(-0.30%) |
Sep 03, 2014 | 30.12 | 30.62 | 30.44 | 30.54 | 2,439,053 | +0.42(+1.41%) |
Sep 02, 2014 | 30.20 | 30.22 | 30.05 | 30.12 | 2,193,949 | -0.41(-1.35%) |
Aug 29, 2014 | 30.52 | 30.53 | 30.53 | 30.53 | 2,136,445 | +0.09(+0.30%) |
Aug 28, 2014 | 30.30 | 30.50 | 30.21 | 30.44 | 3,200,648 | +0.07(+0.24%) |
Aug 27, 2014 | 30.40 | 30.44 | 30.31 | 30.37 | 4,181,256 | +0.11(+0.35%) |
Aug 26, 2014 | 30.27 | 30.41 | 30.26 | 30.26 | 1,698,271 | -0.20(-0.67%) |
Aug 25, 2014 | 30.44 | 30.58 | 30.38 | 30.46 | 1,695,478 | +0.36(+1.18%) |
Aug 22, 2014 | 30.29 | 30.30 | 30.08 | 30.11 | 1,401,329 | +0.08(+0.26%) |
Aug 21, 2014 | 30.00 | 30.09 | 29.98 | 30.03 | 2,010,371 | -0.07(-0.24%) |
Aug 20, 2014 | 30.10 | 30.18 | 29.99 | 30.10 | 1,802,642 | -0.03(-0.11%) |
Aug 19, 2014 | 30.12 | 30.20 | 30.08 | 30.13 | 1,610,906 | -0.04(-0.15%) |
Aug 18, 2014 | 30.16 | 30.21 | 30.09 | 30.18 | 1,661,151 | +0.07(+0.22%) |
Aug 15, 2014 | 30.35 | 30.37 | 29.93 | 30.11 | 2,620,121 | -0.26(-0.87%) |
Aug 14, 2014 | 30.35 | 30.45 | 30.32 | 30.37 | 3,278,378 | +0.59(+1.99%) |
Aug 13, 2014 | 29.79 | 29.87 | 29.64 | 29.78 | 2,077,328 | +0.12(+0.42%) |
Aug 12, 2014 | 29.40 | 29.71 | 29.42 | 29.66 | 1,914,686 | +0.26(+0.89%) |
Aug 11, 2014 | 29.36 | 29.46 | 29.32 | 29.40 | 2,353,472 | -0.25(-0.85%) |
Aug 08, 2014 | 29.54 | 29.58 | 29.35 | 29.65 | 2,379,927 | +0.11(+0.36%) |
Aug 07, 2014 | 29.83 | 29.88 | 29.46 | 29.54 | 2,313,204 | -0.19(-0.64%) |
Aug 06, 2014 | 29.65 | 29.79 | 29.62 | 29.73 | 2,203,643 | -0.09(-0.30%) |
Aug 05, 2014 | 29.94 | 29.96 | 29.71 | 29.82 | 2,907,260 | -0.22(-0.74%) |
Aug 04, 2014 | 30.09 | 30.09 | 29.79 | 30.04 | 3,054,706 | +0.46(+1.55%) |
Aug 01, 2014 | 29.67 | 29.78 | 29.47 | 29.59 | 4,263,372 | -0.29(-0.96%) |
Jul 31, 2014 | 30.07 | 30.14 | 29.86 | 29.87 | 3,195,052 | -0.48(-1.57%) |
Jul 30, 2014 | 30.31 | 30.43 | 30.18 | 30.35 | 3,644,437 | +0.20(+0.65%) |
Jul 29, 2014 | 30.28 | 30.31 | 30.14 | 30.15 | 3,503,240 | +0.13(+0.43%) |
Jul 28, 2014 | 30.02 | 30.07 | 29.85 | 30.02 | 3,700,451 | +0.47(+1.59%) |
Jul 25, 2014 | 29.61 | 29.64 | 29.46 | 29.55 | 1,778,319 | +0.10(+0.34%) |
Jul 24, 2014 | 29.47 | 29.51 | 29.36 | 29.45 | 2,501,441 | +0.46(+1.60%) |
Jul 23, 2014 | 29.05 | 29.07 | 28.93 | 28.99 | 1,219,629 | +0.11(+0.39%) |
Jul 22, 2014 | 28.91 | 28.94 | 28.85 | 28.87 | 1,523,588 | +0.29(+1.00%) |
Jul 21, 2014 | 28.49 | 28.62 | 28.39 | 28.59 | 1,587,710 | -0.01(-0.02%) |
Jul 18, 2014 | 28.57 | 28.65 | 28.43 | 28.60 | 4,896,631 | +0.04(+0.16%) |
Jul 17, 2014 | 28.72 | 28.80 | 28.48 | 28.55 | 2,013,472 | -0.42(-1.45%) |
Jul 16, 2014 | 29.06 | 29.09 | 28.94 | 28.97 | 1,412,397 | +0.24(+0.84%) |
Jul 15, 2014 | 28.76 | 28.81 | 28.60 | 28.73 | 1,783,647 | +0.15(+0.53%) |
Jul 14, 2014 | 28.71 | 28.76 | 28.57 | 28.58 | 1,610,007 | +0.27(+0.95%) |
Jul 11, 2014 | 28.32 | 28.40 | 28.22 | 28.31 | 2,130,964 | +0.00(+0.00%) |
Jul 10, 2014 | 28.09 | 28.33 | 28.06 | 28.31 | 2,536,379 | -0.35(-1.23%) |
Jul 09, 2014 | 28.54 | 28.67 | 28.48 | 28.66 | 1,618,359 | +0.15(+0.51%) |
Jul 08, 2014 | 28.62 | 28.65 | 28.42 | 28.52 | 2,964,521 | -0.44(-1.51%) |
Jul 07, 2014 | 28.94 | 28.97 | 28.86 | 28.95 | 1,616,161 | -0.18(-0.61%) |
Jul 03, 2014 | 29.01 | 29.13 | 29.13 | 29.13 | 1,138,734 | +0.19(+0.66%) |
Jul 02, 2014 | 28.91 | 28.98 | 28.87 | 28.94 | 1,930,642 | +0.27(+0.96%) |