Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.45 | 30.65 | 29.82 | 30.00 | 2,170,116 | -0.51(-1.66%) |
Sep 29, 2014 | 30.20 | 30.57 | 30.09 | 30.50 | 1,672,958 | -0.04(-0.13%) |
Sep 26, 2014 | 30.10 | 30.69 | 29.90 | 30.54 | 1,682,760 | +0.39(+1.29%) |
Sep 25, 2014 | 30.64 | 30.64 | 29.99 | 30.15 | 1,872,660 | -0.44(-1.43%) |
Sep 24, 2014 | 30.02 | 30.67 | 29.56 | 30.59 | 2,367,706 | +0.48(+1.59%) |
Sep 23, 2014 | 30.27 | 30.69 | 30.09 | 30.11 | 1,230,985 | -0.12(-0.39%) |
Sep 22, 2014 | 30.45 | 30.45 | 30.00 | 30.23 | 1,539,853 | -0.35(-1.15%) |
Sep 19, 2014 | 30.87 | 31.01 | 30.45 | 30.58 | 3,299,812 | -0.11(-0.35%) |
Sep 18, 2014 | 31.39 | 31.39 | 30.43 | 30.69 | 2,311,692 | -0.64(-2.05%) |
Sep 17, 2014 | 31.77 | 31.89 | 31.31 | 31.33 | 1,431,694 | -0.36(-1.14%) |
Sep 16, 2014 | 31.41 | 31.96 | 31.28 | 31.69 | 1,701,806 | +0.27(+0.87%) |
Sep 15, 2014 | 30.87 | 31.53 | 30.69 | 31.42 | 1,777,542 | +0.54(+1.74%) |
Sep 12, 2014 | 31.20 | 31.27 | 30.84 | 30.88 | 1,877,511 | -0.49(-1.55%) |
Sep 11, 2014 | 31.12 | 31.48 | 30.94 | 31.37 | 2,447,421 | -0.02(-0.06%) |
Sep 10, 2014 | 31.80 | 31.81 | 31.21 | 31.39 | 2,897,707 | -0.36(-1.14%) |
Sep 09, 2014 | 32.16 | 32.36 | 31.48 | 31.75 | 1,859,967 | -0.41(-1.27%) |
Sep 08, 2014 | 32.98 | 32.98 | 32.03 | 32.16 | 2,726,176 | -1.00(-3.03%) |
Sep 05, 2014 | 32.83 | 33.18 | 32.73 | 33.16 | 1,723,963 | +0.32(+0.98%) |
Sep 04, 2014 | 33.62 | 33.66 | 32.54 | 32.84 | 3,974,822 | -0.76(-2.26%) |
Sep 03, 2014 | 34.30 | 34.57 | 33.58 | 33.60 | 3,453,518 | -0.75(-2.18%) |
Sep 02, 2014 | 34.60 | 34.95 | 34.19 | 34.35 | 3,263,047 | -0.31(-0.90%) |
Aug 29, 2014 | 34.52 | 34.66 | 34.66 | 34.66 | 1,041,707 | +0.29(+0.85%) |
Aug 28, 2014 | 34.19 | 34.58 | 34.11 | 34.37 | 987,111 | +0.18(+0.51%) |
Aug 27, 2014 | 34.15 | 34.30 | 33.94 | 34.20 | 912,742 | +0.08(+0.23%) |
Aug 26, 2014 | 34.08 | 34.41 | 33.96 | 34.12 | 1,396,575 | +0.21(+0.63%) |
Aug 25, 2014 | 33.52 | 34.00 | 33.39 | 33.90 | 1,267,870 | +0.47(+1.40%) |
Aug 22, 2014 | 33.74 | 33.86 | 33.36 | 33.44 | 1,317,509 | -0.39(-1.15%) |
Aug 21, 2014 | 33.88 | 33.88 | 33.40 | 33.83 | 1,429,491 | +0.06(+0.17%) |
Aug 20, 2014 | 33.82 | 33.86 | 33.57 | 33.77 | 1,574,256 | +0.00(+0.00%) |
Aug 19, 2014 | 33.60 | 34.10 | 33.44 | 33.77 | 1,664,763 | +0.37(+1.11%) |
Aug 18, 2014 | 33.62 | 33.82 | 33.13 | 33.40 | 1,705,127 | -0.08(-0.23%) |
Aug 15, 2014 | 33.30 | 33.51 | 33.01 | 33.48 | 1,424,282 | +0.24(+0.73%) |
Aug 14, 2014 | 33.29 | 33.45 | 32.87 | 33.23 | 1,032,410 | +0.01(+0.03%) |
Aug 13, 2014 | 33.18 | 33.43 | 33.03 | 33.22 | 1,321,054 | +0.03(+0.09%) |
Aug 12, 2014 | 33.30 | 33.46 | 32.86 | 33.19 | 1,822,037 | -0.26(-0.79%) |
Aug 11, 2014 | 33.41 | 33.74 | 33.20 | 33.46 | 1,616,498 | +0.25(+0.76%) |
Aug 08, 2014 | 32.68 | 33.18 | 32.33 | 33.20 | 1,874,404 | +0.58(+1.79%) |
Aug 07, 2014 | 31.57 | 32.98 | 31.56 | 32.62 | 2,859,642 | +0.74(+2.32%) |
Aug 06, 2014 | 31.59 | 32.25 | 31.34 | 31.88 | 2,455,314 | +0.17(+0.52%) |
Aug 05, 2014 | 32.00 | 32.04 | 31.30 | 31.71 | 1,415,861 | -0.48(-1.48%) |
Aug 04, 2014 | 31.60 | 32.29 | 31.36 | 32.19 | 1,513,782 | +0.58(+1.85%) |
Aug 01, 2014 | 32.07 | 32.18 | 31.37 | 31.61 | 1,781,879 | -0.58(-1.82%) |
Jul 31, 2014 | 32.91 | 32.93 | 32.19 | 32.19 | 2,014,008 | -0.87(-2.62%) |
Jul 30, 2014 | 33.38 | 33.57 | 32.93 | 33.06 | 1,925,928 | -0.14(-0.41%) |
Jul 29, 2014 | 33.05 | 33.28 | 32.85 | 33.19 | 1,257,502 | +0.09(+0.26%) |
Jul 28, 2014 | 33.32 | 33.41 | 32.90 | 33.11 | 1,129,416 | -0.26(-0.79%) |
Jul 25, 2014 | 33.40 | 33.57 | 33.17 | 33.37 | 1,236,997 | -0.24(-0.72%) |
Jul 24, 2014 | 33.49 | 33.92 | 33.18 | 33.61 | 1,399,413 | +0.18(+0.55%) |
Jul 23, 2014 | 33.25 | 33.45 | 32.87 | 33.43 | 1,311,889 | +0.17(+0.50%) |
Jul 22, 2014 | 33.32 | 33.58 | 33.23 | 33.26 | 1,206,700 | +0.17(+0.50%) |
Jul 21, 2014 | 33.31 | 33.31 | 32.93 | 33.10 | 1,351,873 | -0.27(-0.82%) |
Jul 18, 2014 | 33.19 | 33.48 | 33.05 | 33.37 | 1,082,297 | +0.27(+0.82%) |
Jul 17, 2014 | 33.55 | 34.12 | 33.06 | 33.10 | 2,466,649 | -0.46(-1.36%) |
Jul 16, 2014 | 32.89 | 33.70 | 32.89 | 33.55 | 1,823,234 | +0.79(+2.41%) |
Jul 15, 2014 | 32.80 | 32.95 | 32.41 | 32.76 | 1,945,616 | -0.19(-0.56%) |
Jul 14, 2014 | 32.60 | 33.12 | 32.52 | 32.95 | 1,503,595 | +0.48(+1.47%) |
Jul 11, 2014 | 32.59 | 32.63 | 32.29 | 32.47 | 1,434,240 | -0.19(-0.60%) |
Jul 10, 2014 | 32.48 | 32.82 | 32.28 | 32.67 | 1,166,715 | -0.09(-0.27%) |
Jul 09, 2014 | 32.59 | 32.76 | 32.33 | 32.76 | 1,919,823 | +0.22(+0.69%) |
Jul 08, 2014 | 32.38 | 32.71 | 32.31 | 32.53 | 1,083,231 | +0.08(+0.24%) |
Jul 07, 2014 | 32.74 | 32.83 | 32.31 | 32.45 | 1,155,406 | -0.38(-1.16%) |
Jul 03, 2014 | 33.08 | 32.83 | 32.83 | 32.83 | 790,568 | -0.25(-0.77%) |
Jul 02, 2014 | 33.17 | 33.46 | 32.82 | 33.09 | 1,373,957 | -0.22(-0.67%) |