Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.31 | 30.65 | 30.20 | 30.24 | 5,300,560 | -0.09(-0.29%) |
Sep 29, 2014 | 30.36 | 30.50 | 30.10 | 30.33 | 4,158,555 | -0.23(-0.77%) |
Sep 26, 2014 | 30.29 | 30.68 | 30.29 | 30.57 | 3,433,883 | +0.25(+0.84%) |
Sep 25, 2014 | 30.70 | 30.76 | 30.16 | 30.31 | 5,112,897 | -0.47(-1.52%) |
Sep 24, 2014 | 30.84 | 30.90 | 30.52 | 30.78 | 5,924,558 | -0.01(-0.02%) |
Sep 23, 2014 | 31.02 | 31.10 | 30.74 | 30.79 | 4,622,150 | -0.34(-1.08%) |
Sep 22, 2014 | 31.61 | 31.67 | 31.10 | 31.12 | 8,457,663 | +0.13(+0.41%) |
Sep 19, 2014 | 31.23 | 31.26 | 30.88 | 31.00 | 4,838,874 | -0.04(-0.14%) |
Sep 18, 2014 | 30.82 | 31.08 | 30.79 | 31.04 | 3,612,838 | +0.25(+0.82%) |
Sep 17, 2014 | 31.14 | 31.27 | 30.62 | 30.79 | 5,173,698 | -0.30(-0.98%) |
Sep 16, 2014 | 31.48 | 31.48 | 31.05 | 31.09 | 8,502,807 | -0.46(-1.45%) |
Sep 15, 2014 | 31.52 | 31.85 | 31.38 | 31.55 | 6,934,703 | +0.01(+0.02%) |
Sep 12, 2014 | 31.83 | 31.89 | 31.28 | 31.54 | 9,381,309 | -0.36(-1.13%) |
Sep 11, 2014 | 30.57 | 31.95 | 30.52 | 31.90 | 12,184,727 | +1.28(+4.18%) |
Sep 10, 2014 | 30.77 | 30.82 | 30.27 | 30.62 | 3,726,375 | -0.03(-0.08%) |
Sep 09, 2014 | 30.97 | 31.02 | 30.58 | 30.65 | 3,277,392 | -0.42(-1.37%) |
Sep 08, 2014 | 31.22 | 31.49 | 30.94 | 31.07 | 3,377,763 | -0.16(-0.51%) |
Sep 05, 2014 | 31.08 | 31.23 | 30.71 | 31.23 | 3,697,666 | +0.27(+0.88%) |
Sep 04, 2014 | 31.11 | 31.24 | 30.95 | 30.96 | 4,562,043 | -0.12(-0.39%) |
Sep 03, 2014 | 30.70 | 31.16 | 30.79 | 31.08 | 6,037,716 | +0.38(+1.24%) |
Sep 02, 2014 | 30.64 | 30.83 | 30.49 | 30.70 | 3,631,072 | +0.01(+0.02%) |
Aug 29, 2014 | 30.67 | 30.69 | 30.69 | 30.69 | 3,497,444 | +0.13(+0.41%) |
Aug 28, 2014 | 30.36 | 30.64 | 30.19 | 30.57 | 3,486,541 | +0.07(+0.23%) |
Aug 27, 2014 | 30.27 | 30.53 | 30.27 | 30.50 | 4,256,032 | +0.21(+0.69%) |
Aug 26, 2014 | 29.96 | 30.33 | 29.91 | 30.29 | 4,202,642 | +0.38(+1.27%) |
Aug 25, 2014 | 29.96 | 30.07 | 29.83 | 29.91 | 2,493,551 | +0.06(+0.19%) |
Aug 22, 2014 | 30.12 | 30.16 | 29.81 | 29.85 | 3,489,821 | -0.32(-1.05%) |
Aug 21, 2014 | 29.81 | 30.22 | 29.81 | 30.17 | 3,473,278 | +0.35(+1.19%) |
Aug 20, 2014 | 29.98 | 30.12 | 29.74 | 29.81 | 5,128,155 | -0.32(-1.07%) |
Aug 19, 2014 | 30.18 | 30.62 | 30.11 | 30.14 | 3,859,403 | -0.04(-0.15%) |
Aug 18, 2014 | 30.22 | 30.26 | 30.00 | 30.18 | 5,417,100 | +0.20(+0.68%) |
Aug 15, 2014 | 30.29 | 30.39 | 29.84 | 29.98 | 5,163,865 | -0.32(-1.07%) |
Aug 14, 2014 | 29.88 | 30.45 | 29.88 | 30.30 | 4,607,008 | +0.53(+1.77%) |
Aug 13, 2014 | 30.13 | 30.19 | 29.63 | 29.77 | 5,563,402 | -0.29(-0.95%) |
Aug 12, 2014 | 30.04 | 30.19 | 29.87 | 30.06 | 3,362,175 | -0.18(-0.60%) |
Aug 11, 2014 | 30.22 | 30.34 | 30.05 | 30.24 | 3,826,953 | +0.04(+0.15%) |
Aug 08, 2014 | 29.88 | 30.09 | 29.72 | 30.20 | 3,849,938 | +0.42(+1.39%) |
Aug 07, 2014 | 30.02 | 30.24 | 29.74 | 29.78 | 4,026,229 | -0.25(-0.82%) |
Aug 06, 2014 | 29.92 | 30.19 | 29.80 | 30.03 | 3,366,710 | +0.11(+0.38%) |
Aug 05, 2014 | 29.88 | 29.98 | 29.71 | 29.91 | 5,345,221 | -0.18(-0.59%) |
Aug 04, 2014 | 30.05 | 30.18 | 29.78 | 30.09 | 4,009,996 | +0.25(+0.84%) |
Aug 01, 2014 | 29.85 | 30.06 | 29.72 | 29.84 | 5,077,882 | -0.03(-0.11%) |
Jul 31, 2014 | 30.20 | 30.20 | 29.74 | 29.87 | 6,296,159 | -0.45(-1.49%) |
Jul 30, 2014 | 30.55 | 30.83 | 30.22 | 30.32 | 7,647,655 | -0.40(-1.31%) |
Jul 29, 2014 | 31.48 | 31.48 | 30.72 | 30.73 | 9,725,635 | -0.70(-2.22%) |
Jul 28, 2014 | 31.29 | 31.45 | 31.09 | 31.42 | 8,160,295 | +0.03(+0.10%) |
Jul 25, 2014 | 31.61 | 31.79 | 31.24 | 31.39 | 7,996,629 | -0.46(-1.44%) |
Jul 24, 2014 | 30.29 | 32.69 | 30.28 | 31.85 | 30,650,938 | +1.67(+5.54%) |
Jul 23, 2014 | 29.66 | 30.25 | 29.65 | 30.18 | 8,171,851 | +0.55(+1.87%) |
Jul 22, 2014 | 30.46 | 30.54 | 29.59 | 29.63 | 19,723,868 | -0.78(-2.56%) |
Jul 21, 2014 | 30.61 | 30.78 | 30.32 | 30.41 | 10,594,934 | -0.85(-2.72%) |
Jul 18, 2014 | 31.20 | 31.53 | 31.13 | 31.25 | 5,297,404 | +0.17(+0.55%) |
Jul 17, 2014 | 31.21 | 31.29 | 31.02 | 31.08 | 8,610,539 | -0.41(-1.32%) |
Jul 16, 2014 | 31.43 | 31.53 | 31.01 | 31.50 | 7,098,743 | +0.21(+0.66%) |
Jul 15, 2014 | 31.49 | 31.75 | 31.28 | 31.29 | 3,727,449 | -0.19(-0.60%) |
Jul 14, 2014 | 31.24 | 31.73 | 31.22 | 31.48 | 4,881,896 | -0.01(-0.02%) |
Jul 11, 2014 | 31.34 | 31.60 | 31.27 | 31.49 | 3,656,568 | +0.18(+0.58%) |
Jul 10, 2014 | 31.01 | 31.35 | 30.93 | 31.30 | 5,484,887 | -0.03(-0.10%) |
Jul 09, 2014 | 30.94 | 31.43 | 30.90 | 31.34 | 6,882,740 | +0.50(+1.61%) |
Jul 08, 2014 | 31.10 | 31.16 | 30.78 | 30.84 | 3,907,089 | -0.26(-0.83%) |
Jul 07, 2014 | 31.40 | 31.47 | 30.90 | 31.10 | 5,596,786 | -0.38(-1.20%) |
Jul 03, 2014 | 31.32 | 31.47 | 31.47 | 31.47 | 2,589,954 | +0.26(+0.83%) |
Jul 02, 2014 | 31.69 | 32.06 | 31.19 | 31.22 | 8,446,847 | -0.29(-0.94%) |