Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.06 | 29.29 | 28.56 | 29.16 | 1,011,532 | +0.17(+0.60%) |
Sep 29, 2014 | 29.10 | 29.20 | 28.74 | 28.99 | 1,567,496 | -0.54(-1.83%) |
Sep 26, 2014 | 29.67 | 29.80 | 29.50 | 29.53 | 836,791 | -0.02(-0.06%) |
Sep 25, 2014 | 29.47 | 29.61 | 28.97 | 29.55 | 1,230,498 | +0.11(+0.39%) |
Sep 24, 2014 | 29.46 | 29.77 | 29.37 | 29.43 | 1,167,829 | -0.14(-0.49%) |
Sep 23, 2014 | 30.23 | 30.37 | 29.57 | 29.58 | 1,507,256 | -0.83(-2.74%) |
Sep 22, 2014 | 31.02 | 31.15 | 30.34 | 30.41 | 1,108,286 | -0.67(-2.15%) |
Sep 19, 2014 | 31.54 | 31.69 | 31.02 | 31.08 | 879,455 | -0.48(-1.51%) |
Sep 18, 2014 | 31.69 | 31.92 | 31.52 | 31.55 | 671,123 | -0.06(-0.18%) |
Sep 17, 2014 | 31.23 | 31.69 | 31.08 | 31.61 | 889,979 | +0.41(+1.33%) |
Sep 16, 2014 | 30.81 | 31.28 | 30.67 | 31.20 | 964,410 | +0.31(+1.01%) |
Sep 15, 2014 | 30.92 | 31.02 | 30.64 | 30.89 | 842,970 | -0.09(-0.30%) |
Sep 12, 2014 | 31.03 | 31.29 | 30.85 | 30.98 | 881,217 | +0.04(+0.13%) |
Sep 11, 2014 | 31.16 | 31.20 | 30.83 | 30.94 | 2,072,067 | -0.30(-0.96%) |
Sep 10, 2014 | 31.26 | 31.43 | 31.07 | 31.24 | 492,776 | +0.02(+0.06%) |
Sep 09, 2014 | 31.21 | 31.26 | 30.81 | 31.22 | 807,049 | +0.02(+0.07%) |
Sep 08, 2014 | 31.07 | 31.21 | 30.89 | 31.20 | 628,092 | +0.01(+0.04%) |
Sep 05, 2014 | 31.39 | 31.71 | 30.92 | 31.19 | 2,456,330 | +0.06(+0.19%) |
Sep 04, 2014 | 31.25 | 31.38 | 31.05 | 31.13 | 1,588,787 | -0.08(-0.26%) |
Sep 03, 2014 | 31.69 | 31.69 | 30.98 | 31.21 | 2,531,158 | -0.24(-0.77%) |
Sep 02, 2014 | 31.39 | 31.92 | 31.38 | 31.45 | 1,161,666 | +0.01(+0.04%) |
Aug 29, 2014 | 31.31 | 31.44 | 31.44 | 31.44 | 645,725 | +0.33(+1.07%) |
Aug 28, 2014 | 30.70 | 31.23 | 30.47 | 31.11 | 638,395 | +0.25(+0.82%) |
Aug 27, 2014 | 31.10 | 31.13 | 30.81 | 30.85 | 423,730 | -0.16(-0.52%) |
Aug 26, 2014 | 31.10 | 31.36 | 30.99 | 31.01 | 1,221,201 | -0.03(-0.09%) |
Aug 25, 2014 | 31.05 | 31.18 | 30.88 | 31.04 | 862,785 | +0.20(+0.65%) |
Aug 22, 2014 | 31.01 | 31.06 | 30.64 | 30.84 | 933,148 | -0.20(-0.63%) |
Aug 21, 2014 | 31.11 | 31.21 | 30.82 | 31.04 | 1,474,886 | +0.23(+0.75%) |
Aug 20, 2014 | 30.43 | 30.88 | 30.28 | 30.81 | 921,542 | +0.39(+1.29%) |
Aug 19, 2014 | 29.97 | 30.55 | 29.85 | 30.41 | 1,006,838 | +0.47(+1.56%) |
Aug 18, 2014 | 29.89 | 30.28 | 29.68 | 29.95 | 1,259,554 | +0.18(+0.60%) |
Aug 15, 2014 | 29.56 | 30.00 | 29.45 | 29.77 | 1,050,696 | +0.28(+0.96%) |
Aug 14, 2014 | 29.36 | 29.50 | 29.20 | 29.49 | 550,048 | +0.18(+0.63%) |
Aug 13, 2014 | 29.43 | 29.47 | 29.18 | 29.30 | 678,389 | +0.01(+0.02%) |
Aug 12, 2014 | 29.19 | 29.25 | 29.00 | 29.30 | 867,396 | +0.10(+0.35%) |
Aug 11, 2014 | 28.88 | 29.62 | 28.85 | 29.20 | 1,327,339 | +0.37(+1.30%) |
Aug 08, 2014 | 28.75 | 29.06 | 28.30 | 28.82 | 1,250,822 | +0.11(+0.40%) |
Aug 07, 2014 | 29.34 | 29.57 | 28.61 | 28.71 | 1,783,913 | -0.62(-2.12%) |
Aug 06, 2014 | 29.67 | 30.02 | 29.30 | 29.33 | 1,983,881 | -0.64(-2.13%) |
Aug 05, 2014 | 30.12 | 30.27 | 29.79 | 29.97 | 1,249,856 | -0.29(-0.95%) |
Aug 04, 2014 | 29.59 | 30.35 | 29.48 | 30.25 | 1,119,481 | +0.86(+2.92%) |
Aug 01, 2014 | 30.06 | 30.38 | 29.36 | 29.40 | 1,521,339 | -0.68(-2.28%) |
Jul 31, 2014 | 30.59 | 30.83 | 30.04 | 30.08 | 1,864,562 | -0.71(-2.30%) |
Jul 30, 2014 | 30.83 | 30.94 | 30.61 | 30.79 | 982,984 | +0.19(+0.64%) |
Jul 29, 2014 | 30.70 | 30.84 | 30.56 | 30.59 | 824,905 | -0.08(-0.26%) |
Jul 28, 2014 | 30.48 | 30.71 | 30.07 | 30.67 | 1,221,937 | +0.29(+0.94%) |
Jul 25, 2014 | 30.01 | 30.93 | 29.90 | 30.39 | 2,523,094 | +0.46(+1.55%) |
Jul 24, 2014 | 29.40 | 30.19 | 29.30 | 29.93 | 3,228,406 | +0.82(+2.83%) |
Jul 23, 2014 | 29.36 | 29.39 | 29.09 | 29.10 | 962,844 | -0.21(-0.70%) |
Jul 22, 2014 | 29.20 | 29.47 | 29.19 | 29.31 | 1,345,382 | +0.19(+0.67%) |
Jul 21, 2014 | 29.20 | 29.26 | 28.96 | 29.11 | 796,753 | -0.26(-0.88%) |
Jul 18, 2014 | 29.21 | 29.48 | 29.16 | 29.37 | 1,378,133 | +0.36(+1.24%) |
Jul 17, 2014 | 29.20 | 29.40 | 28.95 | 29.01 | 1,437,874 | -0.29(-1.00%) |
Jul 16, 2014 | 29.38 | 29.63 | 29.20 | 29.30 | 1,070,500 | +0.16(+0.55%) |
Jul 15, 2014 | 29.47 | 29.66 | 29.11 | 29.14 | 2,126,113 | -0.09(-0.31%) |
Jul 14, 2014 | 29.48 | 29.48 | 29.21 | 29.23 | 1,020,297 | +0.13(+0.43%) |
Jul 11, 2014 | 29.26 | 29.28 | 28.99 | 29.11 | 2,246,595 | -0.15(-0.51%) |
Jul 10, 2014 | 28.66 | 29.29 | 28.53 | 29.26 | 1,136,442 | +0.06(+0.20%) |
Jul 09, 2014 | 29.08 | 29.22 | 28.76 | 29.20 | 1,435,194 | +0.38(+1.33%) |
Jul 08, 2014 | 29.14 | 29.39 | 28.70 | 28.82 | 1,192,421 | -0.52(-1.77%) |
Jul 07, 2014 | 29.50 | 29.58 | 29.03 | 29.34 | 666,002 | -0.22(-0.75%) |
Jul 03, 2014 | 29.23 | 29.56 | 29.56 | 29.56 | 1,197,458 | +0.14(+0.49%) |
Jul 02, 2014 | 29.43 | 29.56 | 29.27 | 29.42 | 728,416 | +0.05(+0.18%) |