Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.15 | 28.64 | 27.77 | 27.80 | 3,823,161 | -0.42(-1.51%) |
Sep 29, 2014 | 28.93 | 29.24 | 28.01 | 28.22 | 4,012,186 | -1.45(-4.89%) |
Sep 26, 2014 | 29.23 | 29.86 | 29.22 | 29.67 | 1,460,314 | +0.27(+0.92%) |
Sep 25, 2014 | 30.06 | 30.29 | 29.40 | 29.40 | 3,131,554 | -0.57(-1.90%) |
Sep 24, 2014 | 29.05 | 29.99 | 29.01 | 29.97 | 2,969,929 | +1.07(+3.70%) |
Sep 23, 2014 | 28.63 | 29.29 | 28.53 | 28.90 | 2,054,574 | +0.16(+0.56%) |
Sep 22, 2014 | 29.40 | 29.50 | 28.38 | 28.74 | 1,960,244 | -0.68(-2.31%) |
Sep 19, 2014 | 29.87 | 29.95 | 29.22 | 29.42 | 2,613,597 | -0.32(-1.08%) |
Sep 18, 2014 | 30.26 | 31.00 | 29.72 | 29.74 | 2,421,447 | -0.28(-0.93%) |
Sep 17, 2014 | 30.77 | 31.19 | 29.90 | 30.02 | 3,095,238 | -1.03(-3.32%) |
Sep 16, 2014 | 30.23 | 31.12 | 30.02 | 31.05 | 4,068,203 | +1.15(+3.85%) |
Sep 15, 2014 | 31.46 | 31.55 | 29.67 | 29.90 | 2,818,820 | -1.66(-5.26%) |
Sep 12, 2014 | 30.43 | 31.61 | 30.43 | 31.56 | 4,125,120 | +1.12(+3.68%) |
Sep 11, 2014 | 30.84 | 31.36 | 30.25 | 30.44 | 1,863,720 | -0.36(-1.17%) |
Sep 10, 2014 | 30.53 | 31.29 | 30.53 | 30.80 | 1,922,199 | -0.21(-0.68%) |
Sep 09, 2014 | 31.47 | 31.47 | 30.88 | 31.01 | 2,758,180 | -0.48(-1.52%) |
Sep 08, 2014 | 31.37 | 32.05 | 31.14 | 31.49 | 2,927,352 | -0.11(-0.35%) |
Sep 05, 2014 | 30.60 | 31.87 | 30.60 | 31.60 | 5,440,949 | +1.67(+5.58%) |
Sep 04, 2014 | 30.51 | 30.75 | 29.80 | 29.93 | 2,066,302 | -0.73(-2.38%) |
Sep 03, 2014 | 30.43 | 30.89 | 30.00 | 30.66 | 5,031,168 | +1.60(+5.51%) |
Sep 02, 2014 | 28.36 | 29.22 | 28.34 | 29.06 | 2,893,453 | +0.63(+2.22%) |
Aug 29, 2014 | 28.15 | 28.43 | 28.43 | 28.43 | 2,110,500 | +0.09(+0.32%) |
Aug 28, 2014 | 28.47 | 28.75 | 28.11 | 28.34 | 1,856,645 | -0.68(-2.34%) |
Aug 27, 2014 | 29.29 | 29.42 | 28.98 | 29.02 | 1,297,398 | -0.27(-0.92%) |
Aug 26, 2014 | 29.68 | 29.73 | 29.14 | 29.29 | 1,239,200 | -0.14(-0.48%) |
Aug 25, 2014 | 29.28 | 29.52 | 28.86 | 29.43 | 1,496,667 | +0.35(+1.20%) |
Aug 22, 2014 | 29.51 | 29.51 | 28.72 | 29.08 | 2,766,004 | -0.73(-2.45%) |
Aug 21, 2014 | 29.91 | 30.45 | 29.66 | 29.81 | 2,096,539 | -0.36(-1.18%) |
Aug 20, 2014 | 30.40 | 30.81 | 30.05 | 30.16 | 1,996,218 | -0.55(-1.81%) |
Aug 19, 2014 | 29.07 | 30.95 | 29.07 | 30.72 | 4,657,407 | +1.68(+5.79%) |
Aug 18, 2014 | 28.81 | 29.17 | 28.38 | 29.04 | 2,371,359 | +0.63(+2.22%) |
Aug 15, 2014 | 29.24 | 29.38 | 28.06 | 28.41 | 4,231,760 | -0.62(-2.14%) |
Aug 14, 2014 | 29.24 | 29.66 | 28.94 | 29.03 | 2,757,058 | +0.00(+0.00%) |
Aug 13, 2014 | 29.08 | 29.68 | 28.75 | 29.03 | 2,187,119 | +0.18(+0.62%) |
Aug 12, 2014 | 29.50 | 29.50 | 28.32 | 28.85 | 2,336,733 | -0.16(-0.55%) |
Aug 11, 2014 | 29.51 | 29.86 | 28.63 | 29.01 | 3,204,327 | +0.01(+0.03%) |
Aug 08, 2014 | 28.70 | 29.71 | 28.38 | 29.00 | 4,240,638 | +0.56(+1.97%) |
Aug 07, 2014 | 28.88 | 29.10 | 28.28 | 28.44 | 3,218,007 | -0.44(-1.52%) |
Aug 06, 2014 | 29.00 | 29.50 | 28.66 | 28.88 | 3,517,685 | -0.69(-2.33%) |
Aug 05, 2014 | 30.28 | 30.50 | 29.43 | 29.57 | 2,523,535 | -0.95(-3.11%) |
Aug 04, 2014 | 30.28 | 30.70 | 29.98 | 30.52 | 2,266,758 | +0.24(+0.79%) |
Aug 01, 2014 | 30.14 | 30.48 | 29.31 | 30.28 | 3,607,112 | +0.00(+0.00%) |
Jul 31, 2014 | 30.71 | 30.93 | 30.02 | 30.28 | 2,378,070 | -0.97(-3.10%) |
Jul 30, 2014 | 31.07 | 32.15 | 30.96 | 31.25 | 2,032,390 | +0.81(+2.66%) |
Jul 29, 2014 | 31.90 | 32.19 | 30.38 | 30.44 | 4,865,928 | +0.28(+0.93%) |
Jul 28, 2014 | 29.86 | 30.40 | 29.52 | 30.16 | 3,192,534 | -0.37(-1.21%) |
Jul 25, 2014 | 30.69 | 30.83 | 30.37 | 30.53 | 2,251,274 | -0.66(-2.12%) |
Jul 24, 2014 | 30.76 | 31.35 | 30.46 | 31.19 | 2,343,117 | +0.43(+1.40%) |
Jul 23, 2014 | 30.25 | 30.91 | 29.90 | 30.76 | 1,699,747 | +0.56(+1.85%) |
Jul 22, 2014 | 30.00 | 30.33 | 29.80 | 30.20 | 3,142,398 | +0.56(+1.89%) |
Jul 21, 2014 | 30.42 | 30.45 | 29.46 | 29.64 | 3,912,771 | -1.10(-3.58%) |
Jul 18, 2014 | 30.02 | 31.09 | 30.02 | 30.74 | 3,504,656 | +0.71(+2.36%) |
Jul 17, 2014 | 31.14 | 31.25 | 29.43 | 30.03 | 6,467,583 | -1.82(-5.71%) |
Jul 16, 2014 | 32.17 | 32.35 | 31.70 | 31.85 | 1,853,185 | -0.27(-0.84%) |
Jul 15, 2014 | 32.46 | 32.60 | 32.01 | 32.12 | 1,468,866 | -0.37(-1.14%) |
Jul 14, 2014 | 32.22 | 32.83 | 32.21 | 32.49 | 1,310,904 | +0.38(+1.18%) |
Jul 11, 2014 | 31.66 | 32.25 | 31.66 | 32.11 | 1,286,633 | +0.42(+1.33%) |
Jul 10, 2014 | 31.29 | 32.05 | 31.00 | 31.69 | 2,357,467 | -0.46(-1.43%) |
Jul 09, 2014 | 31.34 | 32.15 | 31.34 | 32.15 | 2,817,082 | +0.89(+2.85%) |
Jul 08, 2014 | 33.11 | 33.45 | 30.68 | 31.26 | 9,189,754 | -2.12(-6.35%) |
Jul 07, 2014 | 34.50 | 34.50 | 33.31 | 33.38 | 3,174,465 | -1.18(-3.41%) |
Jul 03, 2014 | 34.94 | 34.56 | 34.56 | 34.56 | 1,626,200 | -0.08(-0.23%) |
Jul 02, 2014 | 35.30 | 35.65 | 34.33 | 34.64 | 2,917,603 | -0.37(-1.06%) |