Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.01 | 34.11 | 33.28 | 33.65 | 26,234,896 | -0.24(-0.70%) |
Sep 29, 2014 | 32.82 | 34.23 | 32.61 | 33.88 | 34,584,724 | +0.66(+1.98%) |
Sep 26, 2014 | 33.36 | 33.49 | 32.81 | 33.23 | 54,957,152 | +2.09(+6.72%) |
Sep 25, 2014 | 31.83 | 31.98 | 30.79 | 31.13 | 37,017,332 | -0.51(-1.61%) |
Sep 24, 2014 | 31.23 | 31.77 | 30.78 | 31.64 | 26,231,284 | +1.00(+3.27%) |
Sep 23, 2014 | 29.96 | 30.93 | 29.57 | 30.64 | 23,117,496 | +0.59(+1.96%) |
Sep 22, 2014 | 30.87 | 30.88 | 29.87 | 30.05 | 22,107,882 | -1.01(-3.26%) |
Sep 19, 2014 | 31.90 | 31.97 | 30.89 | 31.06 | 25,682,284 | -0.83(-2.62%) |
Sep 18, 2014 | 31.66 | 31.90 | 31.41 | 31.90 | 12,701,596 | +0.49(+1.56%) |
Sep 17, 2014 | 30.91 | 31.69 | 30.72 | 31.41 | 19,846,116 | +0.52(+1.69%) |
Sep 16, 2014 | 29.55 | 31.02 | 29.20 | 30.89 | 29,261,940 | +1.40(+4.76%) |
Sep 15, 2014 | 30.84 | 30.96 | 29.34 | 29.48 | 37,689,540 | -1.48(-4.77%) |
Sep 12, 2014 | 31.44 | 31.58 | 30.94 | 30.96 | 12,804,317 | -0.51(-1.61%) |
Sep 11, 2014 | 31.28 | 31.61 | 31.14 | 31.47 | 11,578,132 | -0.05(-0.16%) |
Sep 10, 2014 | 31.58 | 31.62 | 30.86 | 31.52 | 25,094,306 | +0.11(+0.34%) |
Sep 09, 2014 | 32.42 | 32.43 | 31.29 | 31.41 | 20,570,696 | -1.13(-3.49%) |
Sep 08, 2014 | 32.40 | 32.81 | 32.25 | 32.54 | 18,258,450 | +0.19(+0.59%) |
Sep 05, 2014 | 31.53 | 32.36 | 31.45 | 32.35 | 18,095,996 | +0.81(+2.55%) |
Sep 04, 2014 | 31.38 | 32.01 | 31.26 | 31.55 | 25,250,836 | +0.43(+1.39%) |
Sep 03, 2014 | 30.88 | 31.12 | 30.52 | 31.11 | 24,360,494 | +0.17(+0.54%) |
Sep 02, 2014 | 31.85 | 32.02 | 30.89 | 30.95 | 27,467,390 | -1.07(-3.34%) |
Aug 29, 2014 | 32.36 | 32.02 | 32.02 | 32.02 | 13,765,107 | -0.21(-0.64%) |
Aug 28, 2014 | 32.22 | 32.31 | 32.02 | 32.22 | 11,088,491 | -0.18(-0.56%) |
Aug 27, 2014 | 32.24 | 32.46 | 32.08 | 32.41 | 12,433,731 | +0.11(+0.35%) |
Aug 26, 2014 | 32.68 | 32.83 | 31.93 | 32.29 | 16,356,768 | -0.32(-0.99%) |
Aug 25, 2014 | 32.91 | 33.10 | 32.60 | 32.62 | 12,927,180 | -0.08(-0.24%) |
Aug 22, 2014 | 32.61 | 32.83 | 32.37 | 32.70 | 11,973,260 | +0.10(+0.30%) |
Aug 21, 2014 | 32.45 | 32.72 | 32.16 | 32.60 | 16,890,530 | -0.11(-0.33%) |
Aug 20, 2014 | 31.80 | 32.79 | 31.80 | 32.70 | 21,633,290 | +0.88(+2.78%) |
Aug 19, 2014 | 31.72 | 32.12 | 31.69 | 31.82 | 15,295,304 | +0.35(+1.12%) |
Aug 18, 2014 | 31.12 | 31.51 | 30.85 | 31.47 | 17,823,400 | +0.54(+1.75%) |
Aug 15, 2014 | 30.84 | 31.16 | 30.60 | 30.93 | 20,934,822 | +0.44(+1.45%) |
Aug 14, 2014 | 30.32 | 30.68 | 30.32 | 30.49 | 17,177,252 | -0.33(-1.08%) |
Aug 13, 2014 | 30.34 | 31.01 | 30.34 | 30.82 | 18,155,900 | +0.67(+2.22%) |
Aug 12, 2014 | 30.01 | 30.39 | 29.67 | 30.15 | 21,891,572 | -0.04(-0.13%) |
Aug 11, 2014 | 29.78 | 30.28 | 29.61 | 30.19 | 20,970,688 | +0.69(+2.33%) |
Aug 08, 2014 | 29.32 | 29.71 | 29.09 | 29.50 | 23,309,918 | +0.35(+1.21%) |
Aug 07, 2014 | 30.35 | 30.63 | 28.85 | 29.15 | 36,634,116 | -0.98(-3.26%) |
Aug 06, 2014 | 30.50 | 30.62 | 29.57 | 30.13 | 35,540,036 | -0.40(-1.32%) |
Aug 05, 2014 | 30.80 | 31.53 | 30.35 | 30.53 | 32,216,658 | -0.59(-1.89%) |
Aug 04, 2014 | 30.65 | 31.29 | 30.50 | 31.12 | 22,156,248 | +0.59(+1.93%) |
Aug 01, 2014 | 30.33 | 30.81 | 30.00 | 30.53 | 26,658,076 | +0.53(+1.77%) |
Jul 31, 2014 | 30.61 | 30.69 | 29.32 | 30.00 | 65,994,324 | -1.94(-6.09%) |
Jul 30, 2014 | 31.80 | 32.15 | 31.70 | 31.95 | 16,290,765 | +0.39(+1.24%) |
Jul 29, 2014 | 31.57 | 31.93 | 31.39 | 31.56 | 19,727,400 | +0.15(+0.47%) |
Jul 28, 2014 | 32.74 | 32.86 | 31.34 | 31.41 | 34,812,540 | -1.41(-4.31%) |
Jul 25, 2014 | 33.09 | 33.22 | 32.64 | 32.82 | 20,012,776 | -0.45(-1.36%) |
Jul 24, 2014 | 33.26 | 33.67 | 33.03 | 33.27 | 23,101,244 | +0.20(+0.59%) |
Jul 23, 2014 | 32.95 | 33.18 | 32.66 | 33.08 | 21,219,058 | +0.05(+0.15%) |
Jul 22, 2014 | 32.75 | 33.09 | 32.42 | 33.03 | 14,603,693 | +0.55(+1.69%) |
Jul 21, 2014 | 32.41 | 32.75 | 32.02 | 32.48 | 16,029,825 | -0.08(-0.24%) |
Jul 18, 2014 | 32.59 | 33.15 | 32.41 | 32.56 | 29,049,046 | +0.10(+0.30%) |
Jul 17, 2014 | 33.23 | 33.39 | 32.40 | 32.46 | 37,546,716 | -1.56(-4.59%) |
Jul 16, 2014 | 33.80 | 34.23 | 33.62 | 34.02 | 30,941,948 | +0.61(+1.82%) |
Jul 15, 2014 | 33.12 | 33.54 | 32.78 | 33.41 | 27,648,074 | +0.42(+1.28%) |
Jul 14, 2014 | 32.54 | 33.13 | 32.34 | 32.99 | 20,670,654 | +0.78(+2.41%) |
Jul 11, 2014 | 32.25 | 32.58 | 32.06 | 32.21 | 19,211,672 | +0.03(+0.09%) |
Jul 10, 2014 | 31.60 | 32.50 | 31.23 | 32.18 | 33,480,108 | -0.12(-0.36%) |
Jul 09, 2014 | 32.01 | 32.35 | 31.29 | 32.30 | 39,989,332 | -0.24(-0.72%) |
Jul 08, 2014 | 32.21 | 32.68 | 31.55 | 32.54 | 35,200,544 | +0.27(+0.82%) |
Jul 07, 2014 | 33.01 | 33.05 | 32.18 | 32.27 | 21,714,880 | -0.85(-2.58%) |
Jul 03, 2014 | 33.48 | 33.13 | 33.13 | 33.13 | 14,136,545 | -0.03(-0.09%) |
Jul 02, 2014 | 33.39 | 33.66 | 32.94 | 33.16 | 27,082,490 | -0.22(-0.65%) |