Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.24 | 28.31 | 28.19 | 28.19 | 13,333,113 | -0.20(-0.69%) |
Sep 29, 2014 | 28.26 | 28.45 | 28.23 | 28.39 | 11,481,441 | -0.18(-0.64%) |
Sep 26, 2014 | 28.70 | 28.72 | 28.54 | 28.57 | 7,857,370 | -0.06(-0.19%) |
Sep 25, 2014 | 28.80 | 28.81 | 28.58 | 28.63 | 8,313,407 | -0.21(-0.74%) |
Sep 24, 2014 | 28.59 | 28.85 | 28.57 | 28.84 | 15,986,217 | +0.24(+0.84%) |
Sep 23, 2014 | 28.62 | 28.78 | 28.58 | 28.60 | 12,522,936 | -0.42(-1.44%) |
Sep 22, 2014 | 29.13 | 29.20 | 28.90 | 29.02 | 12,791,669 | -0.04(-0.13%) |
Sep 19, 2014 | 29.19 | 29.25 | 29.05 | 29.06 | 12,923,708 | +0.06(+0.19%) |
Sep 18, 2014 | 29.04 | 29.10 | 28.92 | 29.00 | 8,272,025 | +0.12(+0.40%) |
Sep 17, 2014 | 28.98 | 29.05 | 28.84 | 28.88 | 8,190,185 | -0.12(-0.42%) |
Sep 16, 2014 | 28.70 | 29.03 | 28.68 | 29.01 | 4,340,747 | +0.20(+0.68%) |
Sep 15, 2014 | 28.69 | 28.91 | 28.66 | 28.81 | 5,500,153 | -0.05(-0.17%) |
Sep 12, 2014 | 28.91 | 28.91 | 28.76 | 28.86 | 4,830,691 | +0.08(+0.28%) |
Sep 11, 2014 | 28.64 | 28.78 | 28.49 | 28.78 | 6,951,418 | -0.21(-0.74%) |
Sep 10, 2014 | 28.76 | 29.07 | 28.69 | 28.99 | 5,875,355 | +0.39(+1.35%) |
Sep 09, 2014 | 28.54 | 28.73 | 28.42 | 28.61 | 6,287,515 | -0.08(-0.28%) |
Sep 08, 2014 | 28.39 | 28.70 | 28.38 | 28.69 | 12,977,704 | -0.70(-2.38%) |
Sep 05, 2014 | 29.19 | 29.39 | 29.11 | 29.39 | 6,250,645 | -0.17(-0.56%) |
Sep 04, 2014 | 29.69 | 29.69 | 29.49 | 29.55 | 4,640,172 | -0.26(-0.88%) |
Sep 03, 2014 | 29.89 | 29.89 | 29.74 | 29.82 | 3,563,517 | +0.20(+0.68%) |
Sep 02, 2014 | 29.64 | 29.66 | 29.50 | 29.61 | 4,862,645 | -0.50(-1.65%) |
Aug 29, 2014 | 30.19 | 30.11 | 30.11 | 30.11 | 3,902,425 | +0.14(+0.47%) |
Aug 28, 2014 | 30.01 | 30.04 | 29.87 | 29.97 | 4,409,106 | +0.12(+0.41%) |
Aug 27, 2014 | 29.82 | 29.93 | 29.78 | 29.85 | 4,512,240 | +0.25(+0.85%) |
Aug 26, 2014 | 29.52 | 29.68 | 29.50 | 29.60 | 4,879,304 | +0.08(+0.27%) |
Aug 25, 2014 | 29.48 | 29.59 | 29.34 | 29.52 | 4,159,434 | +0.28(+0.94%) |
Aug 22, 2014 | 29.12 | 29.30 | 29.07 | 29.24 | 4,408,511 | -0.01(-0.04%) |
Aug 21, 2014 | 29.35 | 29.38 | 29.22 | 29.25 | 6,580,400 | -0.07(-0.23%) |
Aug 20, 2014 | 29.12 | 29.33 | 29.01 | 29.32 | 8,620,700 | +0.28(+0.97%) |
Aug 19, 2014 | 28.86 | 29.08 | 28.80 | 29.04 | 6,043,378 | -0.07(-0.23%) |
Aug 18, 2014 | 29.01 | 29.12 | 28.96 | 29.11 | 3,134,858 | +0.36(+1.26%) |
Aug 15, 2014 | 28.98 | 28.98 | 28.58 | 28.74 | 3,898,279 | -0.09(-0.32%) |
Aug 14, 2014 | 28.59 | 28.85 | 28.58 | 28.84 | 6,086,386 | +0.27(+0.94%) |
Aug 13, 2014 | 28.56 | 28.65 | 28.49 | 28.57 | 4,897,947 | -0.02(-0.06%) |
Aug 12, 2014 | 28.47 | 28.61 | 28.43 | 28.58 | 5,518,684 | +0.01(+0.04%) |
Aug 11, 2014 | 28.46 | 28.58 | 28.38 | 28.57 | 5,835,541 | +0.01(+0.02%) |
Aug 08, 2014 | 28.33 | 28.62 | 28.22 | 28.57 | 7,777,495 | +0.14(+0.50%) |
Aug 07, 2014 | 28.87 | 28.90 | 28.34 | 28.42 | 9,956,697 | -0.83(-2.85%) |
Aug 06, 2014 | 29.22 | 29.35 | 29.11 | 29.26 | 6,650,880 | -0.20(-0.67%) |
Aug 05, 2014 | 29.55 | 29.64 | 29.36 | 29.46 | 7,728,318 | +0.09(+0.31%) |
Aug 04, 2014 | 29.44 | 29.45 | 29.14 | 29.37 | 6,598,587 | +0.30(+1.04%) |
Aug 01, 2014 | 28.79 | 29.10 | 28.75 | 29.06 | 8,981,753 | -0.21(-0.70%) |
Jul 31, 2014 | 29.58 | 29.58 | 29.26 | 29.27 | 9,162,240 | -0.06(-0.21%) |
Jul 30, 2014 | 29.24 | 29.37 | 29.17 | 29.33 | 6,510,728 | +0.27(+0.92%) |
Jul 29, 2014 | 29.32 | 29.40 | 29.05 | 29.06 | 8,883,366 | -0.10(-0.35%) |
Jul 28, 2014 | 29.45 | 29.46 | 29.09 | 29.17 | 11,387,200 | -0.24(-0.82%) |
Jul 25, 2014 | 29.60 | 29.64 | 29.18 | 29.41 | 17,693,554 | -0.90(-2.96%) |
Jul 24, 2014 | 30.29 | 30.38 | 30.07 | 30.30 | 15,749,783 | +0.02(+0.08%) |
Jul 23, 2014 | 30.42 | 30.81 | 30.26 | 30.28 | 22,157,464 | -1.92(-5.98%) |
Jul 22, 2014 | 32.38 | 32.43 | 32.20 | 32.20 | 3,281,667 | -0.10(-0.32%) |
Jul 21, 2014 | 32.21 | 32.36 | 32.19 | 32.31 | 3,364,956 | -0.20(-0.61%) |
Jul 18, 2014 | 32.30 | 32.56 | 32.21 | 32.51 | 3,261,855 | +0.39(+1.21%) |
Jul 17, 2014 | 32.15 | 32.38 | 32.08 | 32.12 | 4,356,123 | -0.14(-0.43%) |
Jul 16, 2014 | 32.23 | 32.40 | 32.08 | 32.26 | 5,372,005 | -0.01(-0.02%) |
Jul 15, 2014 | 32.34 | 32.39 | 32.15 | 32.26 | 3,348,681 | -0.16(-0.49%) |
Jul 14, 2014 | 32.43 | 32.47 | 32.32 | 32.42 | 3,341,846 | -0.08(-0.24%) |
Jul 11, 2014 | 32.47 | 32.66 | 32.37 | 32.50 | 3,680,033 | -0.42(-1.27%) |
Jul 10, 2014 | 32.61 | 32.97 | 32.58 | 32.92 | 4,094,034 | +0.32(+0.98%) |
Jul 09, 2014 | 32.38 | 32.68 | 32.34 | 32.60 | 2,745,624 | +0.31(+0.96%) |
Jul 08, 2014 | 32.49 | 32.52 | 32.24 | 32.29 | 2,775,730 | -0.45(-1.39%) |
Jul 07, 2014 | 32.87 | 32.98 | 32.71 | 32.74 | 2,981,173 | -0.25(-0.75%) |
Jul 03, 2014 | 33.14 | 32.99 | 32.99 | 32.99 | 1,831,939 | +0.13(+0.41%) |
Jul 02, 2014 | 32.77 | 32.94 | 32.74 | 32.86 | 2,609,896 | +0.07(+0.20%) |