Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.22 | 30.33 | 30.03 | 30.06 | 2,554,023 | -0.18(-0.60%) |
Sep 29, 2014 | 30.10 | 30.34 | 30.00 | 30.24 | 3,566,316 | -0.10(-0.34%) |
Sep 26, 2014 | 30.29 | 30.41 | 30.14 | 30.34 | 2,952,146 | +0.10(+0.34%) |
Sep 25, 2014 | 30.60 | 30.61 | 30.15 | 30.24 | 4,949,707 | -0.46(-1.50%) |
Sep 24, 2014 | 30.63 | 30.74 | 30.45 | 30.70 | 4,681,487 | +0.07(+0.23%) |
Sep 23, 2014 | 30.96 | 31.10 | 30.62 | 30.63 | 5,693,368 | -0.40(-1.30%) |
Sep 22, 2014 | 31.34 | 31.49 | 31.01 | 31.03 | 4,481,206 | -0.46(-1.46%) |
Sep 19, 2014 | 31.90 | 32.10 | 31.45 | 31.49 | 7,168,114 | -0.30(-0.93%) |
Sep 18, 2014 | 31.36 | 31.96 | 31.36 | 31.79 | 7,797,650 | +0.55(+1.77%) |
Sep 17, 2014 | 31.14 | 31.55 | 31.00 | 31.24 | 5,249,817 | +0.11(+0.36%) |
Sep 16, 2014 | 31.25 | 31.47 | 31.02 | 31.13 | 4,548,713 | -0.19(-0.61%) |
Sep 15, 2014 | 31.55 | 31.56 | 31.26 | 31.32 | 3,713,018 | -0.31(-0.97%) |
Sep 12, 2014 | 31.58 | 31.81 | 31.38 | 31.62 | 10,343,864 | +0.13(+0.43%) |
Sep 11, 2014 | 31.09 | 31.54 | 31.05 | 31.49 | 3,772,253 | +0.25(+0.81%) |
Sep 10, 2014 | 30.87 | 31.32 | 30.82 | 31.24 | 3,203,152 | +0.40(+1.31%) |
Sep 09, 2014 | 31.06 | 31.12 | 30.74 | 30.83 | 2,710,435 | -0.32(-1.02%) |
Sep 08, 2014 | 30.94 | 31.16 | 30.90 | 31.15 | 3,252,751 | +0.14(+0.46%) |
Sep 05, 2014 | 30.87 | 31.03 | 30.68 | 31.01 | 3,142,421 | +0.03(+0.10%) |
Sep 04, 2014 | 31.20 | 31.38 | 30.92 | 30.98 | 4,789,824 | -0.05(-0.15%) |
Sep 03, 2014 | 31.33 | 31.36 | 30.97 | 31.02 | 4,245,666 | -0.09(-0.28%) |
Sep 02, 2014 | 30.99 | 31.25 | 30.89 | 31.11 | 2,270,273 | +0.32(+1.03%) |
Aug 29, 2014 | 30.71 | 30.79 | 30.79 | 30.79 | 1,343,658 | +0.17(+0.54%) |
Aug 28, 2014 | 30.79 | 30.81 | 30.53 | 30.63 | 3,056,164 | -0.25(-0.79%) |
Aug 27, 2014 | 31.09 | 31.16 | 30.85 | 30.87 | 1,504,346 | -0.20(-0.64%) |
Aug 26, 2014 | 30.86 | 31.12 | 30.75 | 31.07 | 3,457,622 | +0.22(+0.72%) |
Aug 25, 2014 | 30.98 | 31.04 | 30.76 | 30.85 | 3,125,869 | +0.04(+0.13%) |
Aug 22, 2014 | 30.73 | 30.95 | 30.60 | 30.81 | 3,043,825 | +0.07(+0.23%) |
Aug 21, 2014 | 30.41 | 30.85 | 30.16 | 30.74 | 3,064,158 | +0.37(+1.22%) |
Aug 20, 2014 | 30.42 | 30.46 | 30.19 | 30.37 | 2,752,614 | -0.06(-0.18%) |
Aug 19, 2014 | 30.48 | 30.54 | 30.35 | 30.42 | 1,624,558 | +0.02(+0.08%) |
Aug 18, 2014 | 30.12 | 30.45 | 30.12 | 30.40 | 1,458,686 | +0.51(+1.69%) |
Aug 15, 2014 | 30.22 | 30.30 | 29.69 | 29.89 | 5,107,904 | -0.17(-0.55%) |
Aug 14, 2014 | 30.15 | 30.30 | 30.06 | 30.06 | 3,665,537 | -0.07(-0.24%) |
Aug 13, 2014 | 29.97 | 30.24 | 29.97 | 30.13 | 1,793,990 | +0.23(+0.77%) |
Aug 12, 2014 | 29.92 | 30.12 | 29.75 | 29.90 | 2,130,714 | -0.10(-0.34%) |
Aug 11, 2014 | 30.12 | 30.22 | 29.86 | 30.00 | 2,660,796 | +0.09(+0.32%) |
Aug 08, 2014 | 29.85 | 29.92 | 29.70 | 29.91 | 3,153,636 | +0.17(+0.58%) |
Aug 07, 2014 | 30.12 | 30.15 | 29.62 | 29.73 | 3,442,838 | -0.27(-0.90%) |
Aug 06, 2014 | 29.58 | 30.14 | 29.58 | 30.00 | 4,819,166 | +0.17(+0.56%) |
Aug 05, 2014 | 29.74 | 30.08 | 29.70 | 29.84 | 4,563,140 | -0.04(-0.13%) |
Aug 04, 2014 | 30.00 | 30.14 | 29.59 | 29.88 | 4,291,910 | -0.06(-0.18%) |
Aug 01, 2014 | 30.25 | 30.42 | 29.78 | 29.93 | 2,640,471 | -0.45(-1.48%) |
Jul 31, 2014 | 30.54 | 30.87 | 30.37 | 30.38 | 3,853,652 | -0.51(-1.64%) |
Jul 30, 2014 | 30.83 | 31.09 | 30.67 | 30.89 | 4,113,049 | +0.28(+0.93%) |
Jul 29, 2014 | 30.57 | 30.83 | 30.57 | 30.60 | 1,808,057 | +0.02(+0.05%) |
Jul 28, 2014 | 30.99 | 31.05 | 30.45 | 30.59 | 4,869,882 | -0.34(-1.10%) |
Jul 25, 2014 | 30.75 | 31.00 | 30.68 | 30.93 | 2,708,636 | +0.02(+0.08%) |
Jul 24, 2014 | 30.67 | 31.00 | 30.61 | 30.90 | 5,091,040 | +0.37(+1.22%) |
Jul 23, 2014 | 30.54 | 30.60 | 30.35 | 30.53 | 4,849,674 | -0.01(-0.03%) |
Jul 22, 2014 | 30.79 | 30.94 | 30.49 | 30.54 | 3,865,233 | -0.13(-0.41%) |
Jul 21, 2014 | 30.71 | 30.76 | 30.46 | 30.67 | 2,746,107 | -0.13(-0.41%) |
Jul 18, 2014 | 30.59 | 30.97 | 30.48 | 30.79 | 4,241,743 | +0.29(+0.96%) |
Jul 17, 2014 | 31.09 | 31.13 | 30.38 | 30.50 | 5,819,281 | -0.73(-2.33%) |
Jul 16, 2014 | 31.82 | 31.83 | 31.18 | 31.23 | 2,612,223 | -0.49(-1.55%) |
Jul 15, 2014 | 31.53 | 31.78 | 31.39 | 31.72 | 3,481,012 | +0.28(+0.88%) |
Jul 14, 2014 | 31.62 | 31.77 | 31.39 | 31.44 | 2,685,970 | +0.03(+0.10%) |
Jul 11, 2014 | 31.36 | 31.54 | 31.11 | 31.41 | 3,215,637 | -0.05(-0.15%) |
Jul 10, 2014 | 31.24 | 31.66 | 31.13 | 31.46 | 2,946,187 | -0.31(-0.97%) |
Jul 09, 2014 | 31.88 | 32.04 | 31.74 | 31.77 | 2,839,577 | +0.03(+0.10%) |
Jul 08, 2014 | 32.08 | 32.21 | 31.66 | 31.73 | 4,163,493 | -0.46(-1.42%) |
Jul 07, 2014 | 32.44 | 32.44 | 32.15 | 32.19 | 2,264,709 | -0.33(-1.02%) |
Jul 03, 2014 | 32.26 | 32.53 | 32.53 | 32.53 | 2,561,590 | +0.54(+1.69%) |
Jul 02, 2014 | 32.35 | 32.44 | 31.94 | 31.98 | 3,307,528 | -0.30(-0.92%) |