Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.63 | 30.80 | 30.56 | 30.69 | 1,241,555 | +0.00(+0.00%) |
Sep 29, 2014 | 30.60 | 30.75 | 30.45 | 30.69 | 2,527,213 | -0.22(-0.72%) |
Sep 26, 2014 | 30.82 | 30.95 | 30.72 | 30.91 | 551,898 | +0.11(+0.36%) |
Sep 25, 2014 | 31.11 | 31.13 | 30.75 | 30.80 | 1,517,940 | -0.63(-1.99%) |
Sep 24, 2014 | 31.29 | 31.45 | 31.16 | 31.42 | 697,677 | +0.12(+0.38%) |
Sep 23, 2014 | 31.37 | 31.44 | 31.25 | 31.30 | 951,480 | -0.25(-0.78%) |
Sep 22, 2014 | 31.65 | 31.66 | 31.46 | 31.55 | 3,245,818 | -0.18(-0.56%) |
Sep 19, 2014 | 31.92 | 31.98 | 31.68 | 31.73 | 658,917 | -0.14(-0.43%) |
Sep 18, 2014 | 31.83 | 31.89 | 31.78 | 31.87 | 877,799 | +0.19(+0.59%) |
Sep 17, 2014 | 31.93 | 31.93 | 31.64 | 31.68 | 2,120,344 | -0.27(-0.85%) |
Sep 16, 2014 | 31.66 | 32.01 | 31.59 | 31.95 | 1,067,487 | +0.12(+0.37%) |
Sep 15, 2014 | 31.88 | 31.88 | 31.76 | 31.83 | 1,084,668 | -0.15(-0.48%) |
Sep 12, 2014 | 32.04 | 32.04 | 31.91 | 31.98 | 705,423 | -0.12(-0.37%) |
Sep 11, 2014 | 32.11 | 32.15 | 32.03 | 32.10 | 926,579 | -0.29(-0.89%) |
Sep 10, 2014 | 32.25 | 32.39 | 32.19 | 32.39 | 1,313,045 | -0.03(-0.08%) |
Sep 09, 2014 | 32.43 | 32.46 | 32.31 | 32.42 | 784,803 | -0.12(-0.37%) |
Sep 08, 2014 | 32.72 | 32.74 | 32.45 | 32.54 | 784,576 | -0.46(-1.39%) |
Sep 05, 2014 | 32.91 | 33.00 | 32.83 | 33.00 | 831,673 | +0.11(+0.34%) |
Sep 04, 2014 | 33.05 | 33.12 | 32.83 | 32.89 | 772,251 | -0.16(-0.48%) |
Sep 03, 2014 | 33.08 | 33.12 | 32.99 | 33.04 | 677,112 | +0.21(+0.63%) |
Sep 02, 2014 | 32.87 | 32.87 | 32.73 | 32.84 | 693,543 | -0.09(-0.28%) |
Aug 29, 2014 | 32.93 | 32.93 | 32.93 | 32.93 | 966,444 | -0.05(-0.15%) |
Aug 28, 2014 | 32.93 | 32.99 | 32.89 | 32.98 | 924,986 | -0.18(-0.54%) |
Aug 27, 2014 | 33.13 | 33.18 | 33.12 | 33.16 | 735,163 | +0.23(+0.70%) |
Aug 26, 2014 | 32.95 | 33.03 | 32.91 | 32.93 | 771,941 | +0.07(+0.21%) |
Aug 25, 2014 | 32.83 | 32.93 | 32.80 | 32.86 | 648,527 | +0.12(+0.36%) |
Aug 22, 2014 | 32.88 | 32.89 | 32.62 | 32.74 | 741,520 | -0.19(-0.57%) |
Aug 21, 2014 | 32.86 | 32.96 | 32.84 | 32.93 | 3,053,569 | +0.15(+0.47%) |
Aug 20, 2014 | 32.76 | 32.86 | 32.71 | 32.78 | 989,284 | -0.07(-0.21%) |
Aug 19, 2014 | 32.79 | 32.84 | 32.74 | 32.84 | 1,632,636 | +0.08(+0.23%) |
Aug 18, 2014 | 32.73 | 32.80 | 32.66 | 32.77 | 831,012 | +0.15(+0.47%) |
Aug 15, 2014 | 32.76 | 32.76 | 32.34 | 32.61 | 820,868 | +0.02(+0.05%) |
Aug 14, 2014 | 32.58 | 32.60 | 32.51 | 32.60 | 696,531 | +0.27(+0.84%) |
Aug 13, 2014 | 32.31 | 32.38 | 32.27 | 32.33 | 697,425 | +0.15(+0.48%) |
Aug 12, 2014 | 32.12 | 32.21 | 32.09 | 32.17 | 947,016 | +0.03(+0.08%) |
Aug 11, 2014 | 32.12 | 32.23 | 32.10 | 32.15 | 774,240 | +0.09(+0.27%) |
Aug 08, 2014 | 31.86 | 32.02 | 31.80 | 32.06 | 883,886 | +0.16(+0.51%) |
Aug 07, 2014 | 32.21 | 32.21 | 31.80 | 31.90 | 1,080,869 | -0.36(-1.11%) |
Aug 06, 2014 | 32.17 | 32.34 | 32.14 | 32.26 | 794,349 | -0.10(-0.32%) |
Aug 05, 2014 | 32.67 | 32.67 | 32.27 | 32.36 | 1,000,620 | -0.49(-1.50%) |
Aug 04, 2014 | 32.78 | 32.89 | 32.60 | 32.85 | 781,942 | +0.23(+0.70%) |
Aug 01, 2014 | 32.70 | 32.80 | 32.50 | 32.62 | 1,407,707 | -0.19(-0.57%) |
Jul 31, 2014 | 33.08 | 33.10 | 32.80 | 32.81 | 1,260,185 | -0.64(-1.91%) |
Jul 30, 2014 | 33.52 | 33.54 | 33.29 | 33.45 | 789,940 | -0.06(-0.18%) |
Jul 29, 2014 | 33.68 | 33.70 | 33.51 | 33.51 | 845,348 | -0.14(-0.43%) |
Jul 28, 2014 | 33.63 | 33.68 | 33.46 | 33.65 | 899,235 | +0.03(+0.08%) |
Jul 25, 2014 | 33.72 | 33.74 | 33.51 | 33.63 | 742,212 | -0.18(-0.53%) |
Jul 24, 2014 | 33.83 | 33.85 | 33.75 | 33.80 | 875,116 | +0.08(+0.23%) |
Jul 23, 2014 | 33.76 | 33.76 | 33.68 | 33.73 | 1,091,339 | +0.20(+0.58%) |
Jul 22, 2014 | 33.55 | 33.58 | 33.49 | 33.53 | 1,051,284 | +0.14(+0.43%) |
Jul 21, 2014 | 33.35 | 33.41 | 33.27 | 33.39 | 839,322 | -0.08(-0.23%) |
Jul 18, 2014 | 33.27 | 33.52 | 33.23 | 33.46 | 1,038,658 | +0.35(+1.05%) |
Jul 17, 2014 | 33.38 | 33.46 | 33.10 | 33.12 | 973,293 | -0.42(-1.24%) |
Jul 16, 2014 | 33.55 | 33.59 | 33.47 | 33.53 | 1,845,203 | +0.14(+0.41%) |
Jul 15, 2014 | 33.52 | 33.52 | 33.23 | 33.40 | 701,723 | -0.20(-0.58%) |
Jul 14, 2014 | 33.61 | 33.65 | 33.56 | 33.59 | 655,072 | +0.20(+0.61%) |
Jul 11, 2014 | 33.38 | 33.45 | 33.27 | 33.39 | 593,229 | +0.05(+0.15%) |
Jul 10, 2014 | 33.20 | 33.35 | 33.12 | 33.34 | 1,101,492 | -0.36(-1.06%) |
Jul 09, 2014 | 33.59 | 33.72 | 33.51 | 33.69 | 845,479 | -0.03(-0.10%) |
Jul 08, 2014 | 33.84 | 33.84 | 33.62 | 33.73 | 957,674 | -0.27(-0.80%) |
Jul 07, 2014 | 34.02 | 34.03 | 33.93 | 34.00 | 1,199,590 | -0.26(-0.74%) |
Jul 03, 2014 | 34.14 | 34.26 | 34.26 | 34.26 | 390,269 | +0.11(+0.32%) |
Jul 02, 2014 | 34.10 | 34.15 | 34.05 | 34.15 | 933,289 | -0.01(-0.02%) |