Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.86 | 28.98 | 28.51 | 28.76 | 1,239,124 | -0.07(-0.24%) |
Sep 29, 2014 | 28.80 | 28.90 | 28.62 | 28.83 | 535,887 | -0.18(-0.61%) |
Sep 26, 2014 | 28.78 | 29.01 | 28.61 | 29.00 | 1,506,177 | +0.15(+0.52%) |
Sep 25, 2014 | 29.13 | 29.19 | 28.83 | 28.85 | 584,030 | -0.32(-1.10%) |
Sep 24, 2014 | 29.13 | 29.44 | 28.91 | 29.18 | 797,533 | +0.12(+0.43%) |
Sep 23, 2014 | 29.25 | 29.40 | 28.92 | 29.05 | 870,700 | -0.29(-1.00%) |
Sep 22, 2014 | 29.39 | 29.50 | 29.32 | 29.35 | 825,605 | -0.10(-0.33%) |
Sep 19, 2014 | 29.55 | 29.64 | 29.31 | 29.44 | 1,436,906 | -0.06(-0.21%) |
Sep 18, 2014 | 29.79 | 29.97 | 29.36 | 29.50 | 6,646,829 | -1.33(-4.30%) |
Sep 17, 2014 | 30.91 | 31.23 | 30.80 | 30.83 | 888,633 | -0.06(-0.18%) |
Sep 16, 2014 | 30.60 | 30.98 | 30.59 | 30.89 | 392,679 | +0.24(+0.79%) |
Sep 15, 2014 | 30.85 | 31.05 | 30.58 | 30.64 | 375,585 | -0.21(-0.68%) |
Sep 12, 2014 | 31.72 | 31.72 | 30.55 | 30.85 | 623,590 | -1.02(-3.20%) |
Sep 11, 2014 | 31.76 | 31.94 | 31.62 | 31.87 | 731,522 | +0.12(+0.39%) |
Sep 10, 2014 | 31.90 | 31.93 | 31.60 | 31.75 | 436,060 | -0.25(-0.79%) |
Sep 09, 2014 | 32.25 | 32.30 | 31.91 | 32.00 | 352,239 | -0.28(-0.87%) |
Sep 08, 2014 | 32.45 | 32.45 | 32.17 | 32.29 | 285,388 | -0.11(-0.35%) |
Sep 05, 2014 | 31.99 | 32.43 | 31.99 | 32.40 | 384,762 | +0.36(+1.11%) |
Sep 04, 2014 | 32.12 | 32.21 | 31.90 | 32.04 | 409,917 | -0.13(-0.40%) |
Sep 03, 2014 | 32.20 | 32.21 | 32.00 | 32.17 | 265,771 | +0.08(+0.26%) |
Sep 02, 2014 | 32.20 | 32.33 | 32.12 | 32.09 | 539,920 | -0.03(-0.09%) |
Aug 29, 2014 | 31.95 | 32.12 | 32.12 | 32.12 | 331,895 | +0.12(+0.37%) |
Aug 28, 2014 | 31.94 | 32.05 | 31.77 | 32.00 | 352,574 | +0.02(+0.07%) |
Aug 27, 2014 | 32.03 | 32.03 | 31.83 | 31.98 | 273,052 | +0.01(+0.04%) |
Aug 26, 2014 | 32.01 | 32.08 | 31.91 | 31.96 | 411,063 | +0.06(+0.18%) |
Aug 25, 2014 | 31.81 | 31.91 | 31.62 | 31.91 | 621,017 | +0.23(+0.73%) |
Aug 22, 2014 | 32.00 | 32.00 | 31.59 | 31.67 | 376,987 | -0.35(-1.10%) |
Aug 21, 2014 | 32.01 | 32.10 | 31.92 | 32.03 | 407,303 | +0.08(+0.25%) |
Aug 20, 2014 | 31.64 | 31.98 | 31.42 | 31.95 | 439,162 | +0.35(+1.12%) |
Aug 19, 2014 | 31.61 | 31.64 | 31.48 | 31.60 | 492,538 | +0.03(+0.09%) |
Aug 18, 2014 | 31.45 | 31.58 | 31.28 | 31.57 | 386,150 | +0.31(+1.01%) |
Aug 15, 2014 | 31.29 | 31.42 | 31.01 | 31.25 | 823,099 | +0.16(+0.51%) |
Aug 14, 2014 | 31.07 | 31.12 | 30.96 | 31.10 | 429,633 | +0.13(+0.44%) |
Aug 13, 2014 | 30.77 | 31.01 | 30.63 | 30.96 | 522,363 | +0.33(+1.08%) |
Aug 12, 2014 | 30.67 | 30.94 | 30.56 | 30.63 | 374,690 | +0.00(+0.00%) |
Aug 11, 2014 | 30.68 | 30.91 | 30.50 | 30.63 | 391,893 | +0.08(+0.26%) |
Aug 08, 2014 | 30.45 | 30.61 | 30.30 | 30.55 | 334,623 | +0.24(+0.78%) |
Aug 07, 2014 | 30.37 | 30.59 | 30.24 | 30.32 | 453,176 | -0.04(-0.13%) |
Aug 06, 2014 | 30.25 | 30.49 | 30.20 | 30.36 | 319,225 | +0.06(+0.19%) |
Aug 05, 2014 | 30.27 | 30.53 | 30.13 | 30.30 | 370,337 | +0.06(+0.19%) |
Aug 04, 2014 | 30.20 | 30.32 | 29.94 | 30.24 | 628,817 | -0.02(-0.07%) |
Aug 01, 2014 | 30.32 | 30.47 | 30.16 | 30.27 | 432,690 | +0.00(+0.00%) |
Jul 31, 2014 | 30.60 | 30.65 | 30.22 | 30.27 | 714,901 | -0.53(-1.73%) |
Jul 30, 2014 | 31.32 | 31.40 | 30.44 | 30.80 | 593,685 | -0.47(-1.51%) |
Jul 29, 2014 | 31.05 | 31.42 | 30.97 | 31.27 | 949,310 | +0.31(+0.99%) |
Jul 28, 2014 | 30.90 | 31.00 | 30.71 | 30.96 | 928,117 | +0.15(+0.49%) |
Jul 25, 2014 | 31.91 | 32.39 | 30.22 | 30.81 | 2,485,225 | -3.15(-9.28%) |
Jul 24, 2014 | 31.95 | 33.96 | 31.52 | 33.96 | 1,426,380 | +2.12(+6.67%) |
Jul 23, 2014 | 31.81 | 31.91 | 31.68 | 31.84 | 336,832 | +0.10(+0.32%) |
Jul 22, 2014 | 31.66 | 31.96 | 31.62 | 31.74 | 519,963 | +0.12(+0.39%) |
Jul 21, 2014 | 31.69 | 31.76 | 31.43 | 31.62 | 284,938 | -0.22(-0.70%) |
Jul 18, 2014 | 31.28 | 31.84 | 31.28 | 31.84 | 603,089 | +0.48(+1.53%) |
Jul 17, 2014 | 31.40 | 31.55 | 31.31 | 31.36 | 280,119 | -0.14(-0.44%) |
Jul 16, 2014 | 31.62 | 31.66 | 31.33 | 31.50 | 349,087 | -0.01(-0.02%) |
Jul 15, 2014 | 31.60 | 31.63 | 31.37 | 31.51 | 257,739 | -0.06(-0.19%) |
Jul 14, 2014 | 31.53 | 31.58 | 31.31 | 31.57 | 214,121 | +0.24(+0.77%) |
Jul 11, 2014 | 31.30 | 31.46 | 31.14 | 31.33 | 283,918 | -0.07(-0.21%) |
Jul 10, 2014 | 30.93 | 31.51 | 30.93 | 31.39 | 427,245 | +0.27(+0.86%) |
Jul 09, 2014 | 31.26 | 31.28 | 30.96 | 31.13 | 433,874 | -0.12(-0.39%) |
Jul 08, 2014 | 31.20 | 31.59 | 31.12 | 31.25 | 474,309 | +0.08(+0.25%) |
Jul 07, 2014 | 31.21 | 31.35 | 31.14 | 31.17 | 444,565 | +0.06(+0.18%) |
Jul 03, 2014 | 31.34 | 31.12 | 31.12 | 31.12 | 250,616 | -0.17(-0.54%) |
Jul 02, 2014 | 31.33 | 31.38 | 31.12 | 31.28 | 422,684 | -0.14(-0.44%) |