Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 25.70 | 25.81 | 25.56 | 25.65 | 11,712,885 | -0.34(-1.32%) |
Sep 29, 2014 | 25.82 | 26.10 | 25.76 | 25.99 | 7,644,214 | +0.11(+0.41%) |
Sep 26, 2014 | 25.64 | 26.00 | 25.57 | 25.89 | 12,175,977 | +0.18(+0.68%) |
Sep 25, 2014 | 26.24 | 26.25 | 25.61 | 25.71 | 26,310,080 | -0.85(-3.19%) |
Sep 24, 2014 | 26.74 | 26.77 | 26.47 | 26.56 | 10,689,313 | -0.12(-0.46%) |
Sep 23, 2014 | 26.78 | 26.87 | 26.67 | 26.68 | 5,471,325 | -0.24(-0.89%) |
Sep 22, 2014 | 27.08 | 27.08 | 26.82 | 26.92 | 9,069,666 | -0.19(-0.71%) |
Sep 19, 2014 | 27.36 | 27.38 | 27.08 | 27.11 | 8,495,969 | +0.02(+0.09%) |
Sep 18, 2014 | 27.18 | 27.26 | 26.99 | 27.09 | 5,557,043 | +0.11(+0.41%) |
Sep 17, 2014 | 27.05 | 27.13 | 26.93 | 26.98 | 5,767,673 | +0.00(+0.00%) |
Sep 16, 2014 | 26.65 | 27.10 | 26.65 | 26.98 | 7,212,530 | +0.20(+0.74%) |
Sep 15, 2014 | 26.61 | 26.89 | 26.55 | 26.78 | 8,695,005 | -0.03(-0.11%) |
Sep 12, 2014 | 26.87 | 26.89 | 26.73 | 26.81 | 8,217,642 | -0.18(-0.65%) |
Sep 11, 2014 | 26.98 | 27.13 | 26.83 | 26.98 | 16,222,863 | -0.16(-0.60%) |
Sep 10, 2014 | 26.84 | 27.20 | 26.72 | 27.15 | 27,843,196 | +0.80(+3.03%) |
Sep 09, 2014 | 26.35 | 26.48 | 26.29 | 26.35 | 8,385,366 | -0.11(-0.40%) |
Sep 08, 2014 | 26.55 | 26.66 | 26.34 | 26.45 | 15,284,664 | -0.35(-1.31%) |
Sep 05, 2014 | 26.53 | 26.94 | 26.46 | 26.80 | 26,613,678 | +0.61(+2.32%) |
Sep 04, 2014 | 28.05 | 28.08 | 26.06 | 26.20 | 93,734,584 | -1.65(-5.91%) |
Sep 03, 2014 | 27.88 | 28.01 | 27.83 | 27.84 | 9,104,933 | +0.30(+1.08%) |
Sep 02, 2014 | 27.76 | 27.78 | 27.49 | 27.54 | 9,552,053 | -0.37(-1.34%) |
Aug 29, 2014 | 28.00 | 27.92 | 27.92 | 27.92 | 7,324,388 | -0.05(-0.17%) |
Aug 28, 2014 | 28.10 | 28.12 | 27.91 | 27.96 | 8,727,337 | -0.26(-0.91%) |
Aug 27, 2014 | 28.22 | 28.29 | 28.15 | 28.22 | 3,353,258 | +0.11(+0.37%) |
Aug 26, 2014 | 28.22 | 28.23 | 28.12 | 28.12 | 4,518,621 | -0.22(-0.76%) |
Aug 25, 2014 | 28.23 | 28.36 | 28.13 | 28.33 | 4,137,362 | +0.25(+0.87%) |
Aug 22, 2014 | 28.16 | 28.17 | 28.03 | 28.09 | 4,952,354 | -0.08(-0.29%) |
Aug 21, 2014 | 28.10 | 28.22 | 28.07 | 28.17 | 4,920,279 | +0.05(+0.17%) |
Aug 20, 2014 | 28.09 | 28.16 | 28.02 | 28.12 | 5,092,937 | -0.06(-0.23%) |
Aug 19, 2014 | 27.89 | 28.25 | 27.88 | 28.19 | 9,099,806 | +0.23(+0.84%) |
Aug 18, 2014 | 27.94 | 27.96 | 27.74 | 27.95 | 6,639,858 | +0.30(+1.08%) |
Aug 15, 2014 | 27.62 | 27.74 | 27.46 | 27.66 | 8,188,715 | -0.01(-0.04%) |
Aug 14, 2014 | 27.69 | 27.72 | 27.53 | 27.67 | 5,440,742 | +0.16(+0.59%) |
Aug 13, 2014 | 27.54 | 27.59 | 27.38 | 27.50 | 6,422,652 | -0.18(-0.65%) |
Aug 12, 2014 | 27.55 | 27.77 | 27.50 | 27.68 | 7,259,077 | +0.00(+0.00%) |
Aug 11, 2014 | 27.64 | 27.81 | 27.56 | 27.68 | 13,740,790 | +0.02(+0.08%) |
Aug 08, 2014 | 27.55 | 27.63 | 27.29 | 27.66 | 19,882,634 | +0.02(+0.08%) |
Aug 07, 2014 | 28.06 | 28.14 | 27.52 | 27.64 | 7,303,645 | -0.29(-1.02%) |
Aug 06, 2014 | 28.04 | 28.20 | 27.89 | 27.92 | 7,102,977 | -0.08(-0.28%) |
Aug 05, 2014 | 28.37 | 28.37 | 27.93 | 28.00 | 8,535,609 | -0.44(-1.54%) |
Aug 04, 2014 | 28.38 | 28.48 | 28.20 | 28.44 | 6,146,627 | +0.19(+0.67%) |
Aug 01, 2014 | 28.05 | 28.37 | 28.00 | 28.25 | 12,323,891 | +0.02(+0.06%) |
Jul 31, 2014 | 28.38 | 28.53 | 28.20 | 28.23 | 10,654,402 | -0.33(-1.15%) |
Jul 30, 2014 | 28.18 | 28.59 | 28.08 | 28.56 | 16,146,426 | +0.32(+1.14%) |
Jul 29, 2014 | 28.68 | 28.73 | 28.28 | 28.24 | 16,242,960 | -0.96(-3.28%) |
Jul 28, 2014 | 29.24 | 29.28 | 29.07 | 29.20 | 5,364,507 | -0.16(-0.55%) |
Jul 25, 2014 | 29.40 | 29.44 | 29.28 | 29.36 | 3,977,935 | -0.27(-0.91%) |
Jul 24, 2014 | 29.41 | 29.65 | 29.39 | 29.63 | 4,194,288 | +0.12(+0.39%) |
Jul 23, 2014 | 29.53 | 29.55 | 29.42 | 29.51 | 5,576,531 | +0.13(+0.43%) |
Jul 22, 2014 | 29.40 | 29.46 | 29.38 | 29.39 | 5,775,117 | +0.14(+0.49%) |
Jul 21, 2014 | 29.12 | 29.27 | 29.05 | 29.24 | 4,770,345 | -0.01(-0.02%) |
Jul 18, 2014 | 29.17 | 29.29 | 29.10 | 29.25 | 7,316,944 | -0.08(-0.28%) |
Jul 17, 2014 | 29.41 | 29.58 | 29.28 | 29.33 | 19,499,084 | -0.81(-2.70%) |
Jul 16, 2014 | 30.01 | 30.17 | 29.98 | 30.14 | 4,015,835 | +0.33(+1.12%) |
Jul 15, 2014 | 29.93 | 29.97 | 29.63 | 29.81 | 4,289,265 | +0.03(+0.12%) |
Jul 14, 2014 | 29.74 | 29.84 | 29.70 | 29.77 | 4,852,084 | +0.02(+0.06%) |
Jul 11, 2014 | 29.74 | 29.82 | 29.71 | 29.76 | 3,473,528 | -0.11(-0.37%) |
Jul 10, 2014 | 29.84 | 29.91 | 29.74 | 29.86 | 5,912,916 | -0.30(-0.99%) |
Jul 09, 2014 | 29.92 | 30.17 | 29.86 | 30.16 | 5,689,935 | -0.03(-0.11%) |
Jul 08, 2014 | 30.24 | 30.32 | 30.10 | 30.20 | 4,113,770 | -0.14(-0.46%) |
Jul 07, 2014 | 30.46 | 30.48 | 30.30 | 30.34 | 3,991,786 | -0.31(-1.00%) |
Jul 03, 2014 | 30.68 | 30.64 | 30.64 | 30.64 | 3,030,134 | -0.13(-0.43%) |
Jul 02, 2014 | 30.79 | 30.83 | 30.67 | 30.78 | 5,855,463 | +0.22(+0.72%) |