Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 26.00 | 26.11 | 25.86 | 25.95 | 11,576,625 | -0.35(-1.32%) |
Sep 29, 2014 | 26.13 | 26.40 | 26.06 | 26.30 | 7,555,286 | +0.11(+0.41%) |
Sep 26, 2014 | 25.94 | 26.30 | 25.87 | 26.19 | 12,034,330 | +0.18(+0.68%) |
Sep 25, 2014 | 26.55 | 26.56 | 25.91 | 26.01 | 26,004,006 | -0.86(-3.19%) |
Sep 24, 2014 | 27.05 | 27.09 | 26.78 | 26.87 | 10,564,961 | -0.12(-0.46%) |
Sep 23, 2014 | 27.10 | 27.18 | 26.98 | 26.99 | 5,407,675 | -0.24(-0.89%) |
Sep 22, 2014 | 27.40 | 27.40 | 27.14 | 27.24 | 8,964,155 | -0.19(-0.71%) |
Sep 19, 2014 | 27.69 | 27.70 | 27.40 | 27.43 | 8,397,132 | +0.02(+0.09%) |
Sep 18, 2014 | 27.50 | 27.58 | 27.31 | 27.41 | 5,492,397 | +0.11(+0.41%) |
Sep 17, 2014 | 27.37 | 27.45 | 27.25 | 27.30 | 5,700,575 | +0.00(+0.00%) |
Sep 16, 2014 | 26.97 | 27.42 | 26.96 | 27.30 | 7,128,625 | +0.20(+0.74%) |
Sep 15, 2014 | 26.92 | 27.20 | 26.86 | 27.10 | 8,593,853 | -0.03(-0.11%) |
Sep 12, 2014 | 27.19 | 27.20 | 27.04 | 27.12 | 8,122,044 | -0.18(-0.65%) |
Sep 11, 2014 | 27.30 | 27.45 | 27.14 | 27.30 | 16,034,138 | -0.17(-0.60%) |
Sep 10, 2014 | 27.16 | 27.52 | 27.03 | 27.47 | 27,519,288 | +0.81(+3.03%) |
Sep 09, 2014 | 26.66 | 26.79 | 26.60 | 26.66 | 8,287,817 | -0.11(-0.40%) |
Sep 08, 2014 | 26.86 | 26.98 | 26.65 | 26.76 | 15,106,852 | -0.35(-1.31%) |
Sep 05, 2014 | 26.84 | 27.25 | 26.78 | 27.12 | 26,304,072 | +0.61(+2.32%) |
Sep 04, 2014 | 28.38 | 28.41 | 26.36 | 26.50 | 92,644,136 | -1.67(-5.91%) |
Sep 03, 2014 | 28.21 | 28.34 | 28.16 | 28.17 | 8,999,012 | +0.30(+1.08%) |
Sep 02, 2014 | 28.09 | 28.10 | 27.81 | 27.87 | 9,440,931 | -0.38(-1.34%) |
Aug 29, 2014 | 28.33 | 28.25 | 28.25 | 28.25 | 7,239,181 | -0.05(-0.17%) |
Aug 28, 2014 | 28.44 | 28.45 | 28.23 | 28.29 | 8,625,809 | -0.26(-0.91%) |
Aug 27, 2014 | 28.55 | 28.62 | 28.48 | 28.55 | 3,314,248 | +0.11(+0.37%) |
Aug 26, 2014 | 28.55 | 28.57 | 28.45 | 28.45 | 4,466,055 | -0.22(-0.76%) |
Aug 25, 2014 | 28.56 | 28.70 | 28.47 | 28.67 | 4,089,230 | +0.25(+0.87%) |
Aug 22, 2014 | 28.49 | 28.51 | 28.36 | 28.42 | 4,894,742 | -0.08(-0.29%) |
Aug 21, 2014 | 28.43 | 28.55 | 28.40 | 28.50 | 4,863,040 | +0.05(+0.17%) |
Aug 20, 2014 | 28.42 | 28.49 | 28.35 | 28.45 | 5,033,689 | -0.06(-0.23%) |
Aug 19, 2014 | 28.22 | 28.58 | 28.21 | 28.52 | 8,993,945 | +0.24(+0.83%) |
Aug 18, 2014 | 28.27 | 28.29 | 28.07 | 28.28 | 6,562,614 | +0.30(+1.08%) |
Aug 15, 2014 | 27.95 | 28.07 | 27.78 | 27.98 | 8,093,453 | -0.01(-0.04%) |
Aug 14, 2014 | 28.02 | 28.05 | 27.86 | 27.99 | 5,377,448 | +0.17(+0.59%) |
Aug 13, 2014 | 27.86 | 27.92 | 27.70 | 27.83 | 6,347,935 | -0.18(-0.65%) |
Aug 12, 2014 | 27.87 | 28.10 | 27.83 | 28.01 | 7,174,629 | +0.00(+0.00%) |
Aug 11, 2014 | 27.97 | 28.14 | 27.88 | 28.01 | 13,580,939 | +0.02(+0.08%) |
Aug 08, 2014 | 27.87 | 27.96 | 27.61 | 27.99 | 19,651,334 | +0.02(+0.08%) |
Aug 07, 2014 | 28.39 | 28.47 | 27.85 | 27.96 | 7,218,680 | -0.29(-1.02%) |
Aug 06, 2014 | 28.37 | 28.53 | 28.22 | 28.25 | 7,020,346 | -0.08(-0.28%) |
Aug 05, 2014 | 28.71 | 28.71 | 28.26 | 28.33 | 8,436,311 | -0.44(-1.54%) |
Aug 04, 2014 | 28.72 | 28.81 | 28.53 | 28.78 | 6,075,120 | +0.19(+0.67%) |
Aug 01, 2014 | 28.38 | 28.71 | 28.33 | 28.58 | 12,180,522 | +0.02(+0.06%) |
Jul 31, 2014 | 28.71 | 28.87 | 28.53 | 28.57 | 10,530,455 | -0.33(-1.15%) |
Jul 30, 2014 | 28.51 | 28.92 | 28.41 | 28.90 | 15,958,588 | +0.33(+1.14%) |
Jul 29, 2014 | 29.02 | 29.07 | 28.61 | 28.57 | 16,053,999 | -0.97(-3.28%) |
Jul 28, 2014 | 29.58 | 29.63 | 29.41 | 29.54 | 5,302,099 | -0.16(-0.55%) |
Jul 25, 2014 | 29.75 | 29.78 | 29.62 | 29.70 | 3,931,658 | -0.27(-0.91%) |
Jul 24, 2014 | 29.76 | 29.99 | 29.74 | 29.98 | 4,145,494 | +0.12(+0.39%) |
Jul 23, 2014 | 29.88 | 29.90 | 29.77 | 29.86 | 5,511,657 | +0.13(+0.43%) |
Jul 22, 2014 | 29.75 | 29.80 | 29.73 | 29.73 | 5,707,932 | +0.15(+0.49%) |
Jul 21, 2014 | 29.46 | 29.61 | 29.39 | 29.59 | 4,714,850 | -0.01(-0.02%) |
Jul 18, 2014 | 29.51 | 29.64 | 29.44 | 29.59 | 7,231,822 | -0.08(-0.28%) |
Jul 17, 2014 | 29.76 | 29.92 | 29.63 | 29.67 | 19,272,244 | -0.82(-2.70%) |
Jul 16, 2014 | 30.37 | 30.53 | 30.33 | 30.50 | 3,969,117 | +0.34(+1.12%) |
Jul 15, 2014 | 30.28 | 30.33 | 29.98 | 30.16 | 4,239,366 | +0.04(+0.12%) |
Jul 14, 2014 | 30.09 | 30.19 | 30.05 | 30.12 | 4,795,638 | +0.02(+0.06%) |
Jul 11, 2014 | 30.09 | 30.17 | 30.06 | 30.11 | 3,433,118 | -0.11(-0.37%) |
Jul 10, 2014 | 30.19 | 30.26 | 30.09 | 30.22 | 5,844,128 | -0.30(-0.99%) |
Jul 09, 2014 | 30.27 | 30.53 | 30.21 | 30.52 | 5,623,741 | -0.04(-0.11%) |
Jul 08, 2014 | 30.60 | 30.68 | 30.46 | 30.55 | 4,065,913 | -0.14(-0.46%) |
Jul 07, 2014 | 30.82 | 30.84 | 30.66 | 30.69 | 3,945,348 | -0.31(-1.00%) |
Jul 03, 2014 | 31.04 | 31.00 | 31.00 | 31.00 | 2,994,883 | -0.13(-0.43%) |
Jul 02, 2014 | 31.16 | 31.20 | 31.03 | 31.14 | 5,787,344 | +0.22(+0.72%) |