Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.65 | 28.72 | 28.60 | 28.60 | 13,143,728 | -0.20(-0.69%) |
Sep 29, 2014 | 28.67 | 28.86 | 28.64 | 28.80 | 11,318,357 | -0.19(-0.64%) |
Sep 26, 2014 | 29.11 | 29.13 | 28.95 | 28.98 | 7,745,763 | -0.06(-0.19%) |
Sep 25, 2014 | 29.21 | 29.23 | 29.00 | 29.04 | 8,195,322 | -0.22(-0.74%) |
Sep 24, 2014 | 29.00 | 29.26 | 28.98 | 29.26 | 15,759,146 | +0.24(+0.84%) |
Sep 23, 2014 | 29.03 | 29.20 | 29.00 | 29.01 | 12,345,059 | -0.42(-1.44%) |
Sep 22, 2014 | 29.55 | 29.62 | 29.31 | 29.44 | 12,609,975 | -0.04(-0.13%) |
Sep 19, 2014 | 29.61 | 29.67 | 29.47 | 29.47 | 12,740,138 | +0.06(+0.19%) |
Sep 18, 2014 | 29.46 | 29.52 | 29.33 | 29.42 | 8,154,528 | +0.12(+0.40%) |
Sep 17, 2014 | 29.40 | 29.47 | 29.25 | 29.30 | 8,073,851 | -0.12(-0.42%) |
Sep 16, 2014 | 29.11 | 29.45 | 29.10 | 29.43 | 4,279,091 | +0.20(+0.68%) |
Sep 15, 2014 | 29.11 | 29.33 | 29.07 | 29.23 | 5,422,028 | -0.05(-0.17%) |
Sep 12, 2014 | 29.33 | 29.33 | 29.18 | 29.28 | 4,762,075 | +0.08(+0.28%) |
Sep 11, 2014 | 29.05 | 29.20 | 28.90 | 29.20 | 6,852,679 | -0.22(-0.74%) |
Sep 10, 2014 | 29.18 | 29.49 | 29.10 | 29.41 | 5,791,901 | +0.39(+1.35%) |
Sep 09, 2014 | 28.95 | 29.14 | 28.83 | 29.02 | 6,198,206 | -0.08(-0.28%) |
Sep 08, 2014 | 28.80 | 29.11 | 28.78 | 29.10 | 12,793,367 | -0.71(-2.38%) |
Sep 05, 2014 | 29.61 | 29.81 | 29.53 | 29.81 | 6,161,860 | -0.17(-0.56%) |
Sep 04, 2014 | 30.12 | 30.12 | 29.91 | 29.98 | 4,574,262 | -0.27(-0.88%) |
Sep 03, 2014 | 30.32 | 30.32 | 30.17 | 30.25 | 3,512,900 | +0.21(+0.68%) |
Sep 02, 2014 | 30.07 | 30.08 | 29.93 | 30.04 | 4,793,575 | -0.50(-1.65%) |
Aug 29, 2014 | 30.63 | 30.54 | 30.54 | 30.54 | 3,846,995 | +0.14(+0.47%) |
Aug 28, 2014 | 30.44 | 30.47 | 30.30 | 30.40 | 4,346,479 | +0.12(+0.41%) |
Aug 27, 2014 | 30.25 | 30.36 | 30.21 | 30.28 | 4,448,148 | +0.26(+0.85%) |
Aug 26, 2014 | 29.94 | 30.11 | 29.93 | 30.02 | 4,809,997 | +0.08(+0.27%) |
Aug 25, 2014 | 29.90 | 30.02 | 29.77 | 29.94 | 4,100,353 | +0.28(+0.94%) |
Aug 22, 2014 | 29.54 | 29.72 | 29.49 | 29.66 | 4,345,892 | -0.01(-0.04%) |
Aug 21, 2014 | 29.77 | 29.80 | 29.64 | 29.67 | 6,486,932 | -0.07(-0.23%) |
Aug 20, 2014 | 29.54 | 29.75 | 29.43 | 29.74 | 8,498,250 | +0.29(+0.97%) |
Aug 19, 2014 | 29.28 | 29.50 | 29.22 | 29.46 | 5,957,537 | -0.07(-0.23%) |
Aug 18, 2014 | 29.43 | 29.54 | 29.38 | 29.52 | 3,090,330 | +0.37(+1.26%) |
Aug 15, 2014 | 29.39 | 29.40 | 29.00 | 29.16 | 3,842,907 | -0.09(-0.32%) |
Aug 14, 2014 | 29.00 | 29.26 | 29.00 | 29.25 | 5,999,934 | +0.27(+0.94%) |
Aug 13, 2014 | 28.97 | 29.06 | 28.90 | 28.98 | 4,828,376 | -0.02(-0.06%) |
Aug 12, 2014 | 28.88 | 29.02 | 28.84 | 29.00 | 5,440,296 | +0.01(+0.04%) |
Aug 11, 2014 | 28.87 | 28.99 | 28.78 | 28.98 | 5,752,653 | +0.01(+0.02%) |
Aug 08, 2014 | 28.73 | 29.03 | 28.62 | 28.98 | 7,667,023 | +0.14(+0.50%) |
Aug 07, 2014 | 29.29 | 29.31 | 28.75 | 28.83 | 9,815,271 | -0.85(-2.85%) |
Aug 06, 2014 | 29.64 | 29.77 | 29.53 | 29.68 | 6,556,410 | -0.20(-0.67%) |
Aug 05, 2014 | 29.97 | 30.06 | 29.78 | 29.88 | 7,618,575 | +0.09(+0.31%) |
Aug 04, 2014 | 29.86 | 29.87 | 29.56 | 29.79 | 6,504,886 | +0.31(+1.04%) |
Aug 01, 2014 | 29.21 | 29.52 | 29.16 | 29.48 | 8,854,211 | -0.21(-0.70%) |
Jul 31, 2014 | 30.00 | 30.00 | 29.68 | 29.69 | 9,032,135 | -0.06(-0.21%) |
Jul 30, 2014 | 29.66 | 29.79 | 29.59 | 29.75 | 6,418,275 | +0.27(+0.92%) |
Jul 29, 2014 | 29.75 | 29.82 | 29.47 | 29.48 | 8,757,221 | -0.10(-0.35%) |
Jul 28, 2014 | 29.87 | 29.88 | 29.51 | 29.59 | 11,225,500 | -0.25(-0.82%) |
Jul 25, 2014 | 30.02 | 30.06 | 29.60 | 29.83 | 17,442,304 | -0.91(-2.96%) |
Jul 24, 2014 | 30.73 | 30.81 | 30.51 | 30.74 | 15,526,134 | +0.02(+0.08%) |
Jul 23, 2014 | 30.86 | 31.26 | 30.70 | 30.72 | 21,842,824 | -1.95(-5.98%) |
Jul 22, 2014 | 32.85 | 32.89 | 32.66 | 32.67 | 3,235,067 | -0.10(-0.32%) |
Jul 21, 2014 | 32.67 | 32.83 | 32.65 | 32.77 | 3,317,173 | -0.20(-0.61%) |
Jul 18, 2014 | 32.77 | 33.03 | 32.68 | 32.97 | 3,215,537 | +0.39(+1.21%) |
Jul 17, 2014 | 32.62 | 32.85 | 32.54 | 32.58 | 4,294,265 | -0.14(-0.43%) |
Jul 16, 2014 | 32.69 | 32.87 | 32.54 | 32.72 | 5,295,722 | -0.01(-0.02%) |
Jul 15, 2014 | 32.81 | 32.86 | 32.61 | 32.73 | 3,301,130 | -0.16(-0.49%) |
Jul 14, 2014 | 32.89 | 32.94 | 32.79 | 32.89 | 3,294,391 | -0.08(-0.24%) |
Jul 11, 2014 | 32.94 | 33.13 | 32.84 | 32.97 | 3,627,776 | -0.42(-1.27%) |
Jul 10, 2014 | 33.08 | 33.45 | 33.05 | 33.39 | 4,035,898 | +0.33(+0.98%) |
Jul 09, 2014 | 32.85 | 33.15 | 32.81 | 33.07 | 2,706,635 | +0.31(+0.96%) |
Jul 08, 2014 | 32.96 | 32.99 | 32.70 | 32.75 | 2,736,314 | -0.46(-1.39%) |
Jul 07, 2014 | 33.34 | 33.46 | 33.18 | 33.21 | 2,938,840 | -0.25(-0.75%) |
Jul 03, 2014 | 33.61 | 33.47 | 33.47 | 33.47 | 1,805,925 | +0.14(+0.41%) |
Jul 02, 2014 | 33.24 | 33.42 | 33.21 | 33.33 | 2,572,836 | +0.07(+0.20%) |