Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.78 | 31.96 | 31.69 | 31.91 | 22,295,372 | +0.07(+0.22%) |
Sep 29, 2014 | 31.76 | 32.00 | 31.70 | 31.84 | 12,829,345 | -0.70(-2.14%) |
Sep 26, 2014 | 32.36 | 32.66 | 32.32 | 32.53 | 13,526,209 | +0.21(+0.64%) |
Sep 25, 2014 | 32.56 | 32.57 | 32.24 | 32.33 | 13,913,711 | -0.77(-2.31%) |
Sep 24, 2014 | 32.79 | 33.13 | 32.66 | 33.09 | 32,129,150 | +0.51(+1.56%) |
Sep 23, 2014 | 32.73 | 32.85 | 32.54 | 32.58 | 12,553,892 | -0.21(-0.65%) |
Sep 22, 2014 | 33.04 | 33.06 | 32.66 | 32.79 | 11,119,065 | -0.49(-1.48%) |
Sep 19, 2014 | 33.63 | 33.69 | 33.19 | 33.29 | 13,041,660 | -0.25(-0.75%) |
Sep 18, 2014 | 33.56 | 33.66 | 33.48 | 33.54 | 9,213,978 | +0.08(+0.23%) |
Sep 17, 2014 | 33.78 | 33.84 | 33.43 | 33.46 | 23,381,758 | -0.33(-0.96%) |
Sep 16, 2014 | 33.26 | 34.03 | 33.26 | 33.78 | 22,011,006 | +0.42(+1.27%) |
Sep 15, 2014 | 33.47 | 33.47 | 33.24 | 33.36 | 10,898,023 | -0.14(-0.43%) |
Sep 12, 2014 | 33.72 | 33.73 | 33.41 | 33.50 | 17,052,304 | -0.46(-1.36%) |
Sep 11, 2014 | 34.01 | 34.03 | 33.91 | 33.97 | 21,718,176 | -0.24(-0.71%) |
Sep 10, 2014 | 34.03 | 34.26 | 33.95 | 34.21 | 13,067,977 | -0.15(-0.44%) |
Sep 09, 2014 | 34.59 | 34.66 | 34.23 | 34.36 | 22,278,126 | -0.42(-1.22%) |
Sep 08, 2014 | 35.13 | 35.13 | 34.72 | 34.78 | 14,366,724 | -0.41(-1.16%) |
Sep 05, 2014 | 34.99 | 35.19 | 34.87 | 35.19 | 16,904,042 | +0.33(+0.96%) |
Sep 04, 2014 | 35.10 | 35.12 | 34.78 | 34.86 | 11,175,773 | -0.15(-0.43%) |
Sep 03, 2014 | 35.12 | 35.12 | 34.92 | 35.01 | 12,429,285 | +0.58(+1.67%) |
Sep 02, 2014 | 34.39 | 34.45 | 34.33 | 34.44 | 11,126,968 | +0.07(+0.20%) |
Aug 29, 2014 | 34.42 | 34.37 | 34.37 | 34.37 | 11,748,067 | -0.02(-0.07%) |
Aug 28, 2014 | 34.24 | 34.39 | 34.22 | 34.39 | 6,750,996 | -0.32(-0.92%) |
Aug 27, 2014 | 34.59 | 34.71 | 34.54 | 34.71 | 8,181,909 | +0.17(+0.50%) |
Aug 26, 2014 | 34.38 | 34.55 | 34.38 | 34.53 | 10,196,703 | +0.19(+0.55%) |
Aug 25, 2014 | 34.16 | 34.36 | 34.16 | 34.35 | 8,191,658 | +0.29(+0.84%) |
Aug 22, 2014 | 34.22 | 34.25 | 33.97 | 34.06 | 10,204,143 | -0.15(-0.44%) |
Aug 21, 2014 | 34.25 | 34.29 | 34.15 | 34.21 | 11,086,889 | -0.03(-0.09%) |
Aug 20, 2014 | 34.15 | 34.31 | 34.11 | 34.24 | 9,537,899 | -0.05(-0.15%) |
Aug 19, 2014 | 34.13 | 34.30 | 34.13 | 34.29 | 8,701,411 | +0.20(+0.58%) |
Aug 18, 2014 | 33.99 | 34.11 | 33.88 | 34.10 | 8,417,675 | +0.35(+1.03%) |
Aug 15, 2014 | 33.92 | 33.94 | 33.56 | 33.75 | 15,800,369 | -0.05(-0.13%) |
Aug 14, 2014 | 33.79 | 33.86 | 33.77 | 33.79 | 6,559,328 | +0.02(+0.07%) |
Aug 13, 2014 | 33.89 | 33.96 | 33.69 | 33.77 | 11,684,310 | +0.14(+0.43%) |
Aug 12, 2014 | 33.48 | 33.63 | 33.46 | 33.63 | 14,046,038 | +0.01(+0.02%) |
Aug 11, 2014 | 33.35 | 33.65 | 33.33 | 33.62 | 12,642,043 | +0.48(+1.44%) |
Aug 08, 2014 | 32.94 | 33.19 | 32.86 | 33.14 | 17,274,968 | +0.36(+1.11%) |
Aug 07, 2014 | 33.03 | 33.06 | 32.68 | 32.78 | 17,769,132 | -0.15(-0.46%) |
Aug 06, 2014 | 32.98 | 33.10 | 32.90 | 32.93 | 15,007,874 | -0.23(-0.71%) |
Aug 05, 2014 | 33.35 | 33.41 | 33.04 | 33.16 | 16,016,915 | -0.50(-1.50%) |
Aug 04, 2014 | 33.52 | 33.72 | 33.34 | 33.67 | 13,000,363 | +0.37(+1.13%) |
Aug 01, 2014 | 33.19 | 33.37 | 32.98 | 33.29 | 24,842,244 | +0.20(+0.59%) |
Jul 31, 2014 | 33.69 | 33.33 | 32.95 | 33.10 | 16,595,190 | -0.59(-1.75%) |
Jul 30, 2014 | 33.97 | 34.01 | 33.50 | 33.69 | 17,128,500 | -0.17(-0.51%) |
Jul 29, 2014 | 34.15 | 34.16 | 33.86 | 33.86 | 12,008,997 | -0.31(-0.91%) |
Jul 28, 2014 | 33.99 | 34.19 | 33.92 | 34.17 | 9,527,490 | +0.18(+0.53%) |
Jul 25, 2014 | 33.95 | 34.03 | 33.88 | 33.99 | 12,438,060 | -0.14(-0.40%) |
Jul 24, 2014 | 34.03 | 34.19 | 34.02 | 34.13 | 15,600,283 | +0.17(+0.49%) |
Jul 23, 2014 | 34.03 | 34.04 | 33.91 | 33.96 | 7,556,777 | +0.01(+0.02%) |
Jul 22, 2014 | 33.93 | 34.02 | 33.91 | 33.95 | 17,518,328 | +0.35(+1.04%) |
Jul 21, 2014 | 33.37 | 33.68 | 33.32 | 33.60 | 24,953,982 | +0.12(+0.36%) |
Jul 18, 2014 | 33.37 | 33.57 | 33.33 | 33.48 | 7,247,857 | +0.51(+1.56%) |
Jul 17, 2014 | 33.32 | 33.41 | 32.90 | 32.97 | 13,179,241 | -0.64(-1.91%) |
Jul 16, 2014 | 33.68 | 33.73 | 33.56 | 33.61 | 8,143,277 | +0.11(+0.32%) |
Jul 15, 2014 | 33.57 | 33.61 | 33.35 | 33.50 | 9,285,912 | -0.05(-0.14%) |
Jul 14, 2014 | 33.47 | 33.56 | 33.40 | 33.55 | 8,917,475 | +0.26(+0.77%) |
Jul 11, 2014 | 33.16 | 33.32 | 33.12 | 33.29 | 9,247,196 | +0.06(+0.18%) |
Jul 10, 2014 | 32.95 | 33.26 | 32.84 | 33.23 | 24,508,164 | -0.20(-0.61%) |
Jul 09, 2014 | 33.24 | 33.46 | 33.22 | 33.44 | 21,875,012 | +0.20(+0.59%) |
Jul 08, 2014 | 33.41 | 33.41 | 33.16 | 33.24 | 9,772,753 | -0.14(-0.43%) |
Jul 07, 2014 | 33.35 | 33.39 | 33.27 | 33.38 | 11,487,083 | +0.07(+0.20%) |
Jul 03, 2014 | 33.10 | 33.32 | 33.32 | 33.32 | 8,992,853 | +0.17(+0.53%) |
Jul 02, 2014 | 33.05 | 33.14 | 33.05 | 33.14 | 10,093,936 | +0.20(+0.60%) |