Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.03 | 30.16 | 29.95 | 30.05 | 9,198,532 | -0.06(-0.20%) |
Sep 29, 2014 | 30.06 | 30.18 | 30.01 | 30.11 | 5,294,732 | -0.26(-0.87%) |
Sep 26, 2014 | 30.34 | 30.46 | 30.28 | 30.37 | 2,541,650 | +0.11(+0.37%) |
Sep 25, 2014 | 30.54 | 30.54 | 30.21 | 30.26 | 5,103,900 | -0.43(-1.40%) |
Sep 24, 2014 | 30.55 | 30.73 | 30.46 | 30.69 | 3,154,490 | +0.17(+0.55%) |
Sep 23, 2014 | 30.60 | 30.68 | 30.49 | 30.52 | 5,272,913 | -0.28(-0.90%) |
Sep 22, 2014 | 30.90 | 30.90 | 30.70 | 30.80 | 3,291,242 | -0.11(-0.34%) |
Sep 19, 2014 | 31.08 | 31.08 | 30.89 | 30.91 | 3,006,950 | -0.11(-0.36%) |
Sep 18, 2014 | 30.97 | 31.04 | 30.95 | 31.02 | 3,856,534 | +0.21(+0.68%) |
Sep 17, 2014 | 30.92 | 31.00 | 30.75 | 30.81 | 3,324,886 | -0.23(-0.73%) |
Sep 16, 2014 | 30.76 | 31.07 | 30.76 | 31.03 | 4,656,156 | +0.13(+0.41%) |
Sep 15, 2014 | 30.90 | 30.94 | 30.85 | 30.91 | 3,056,614 | -0.05(-0.15%) |
Sep 12, 2014 | 30.97 | 31.00 | 30.89 | 30.95 | 2,804,188 | -0.06(-0.19%) |
Sep 11, 2014 | 30.97 | 31.03 | 30.90 | 31.01 | 3,915,414 | -0.17(-0.55%) |
Sep 10, 2014 | 31.03 | 31.19 | 30.98 | 31.19 | 3,639,665 | +0.18(+0.58%) |
Sep 09, 2014 | 31.06 | 31.06 | 30.91 | 31.00 | 2,788,598 | -0.12(-0.39%) |
Sep 08, 2014 | 31.23 | 31.26 | 31.06 | 31.12 | 2,781,491 | -0.32(-1.00%) |
Sep 05, 2014 | 31.34 | 31.44 | 31.27 | 31.44 | 2,535,141 | -0.01(-0.02%) |
Sep 04, 2014 | 31.56 | 31.63 | 31.36 | 31.45 | 3,164,420 | -0.14(-0.43%) |
Sep 03, 2014 | 31.64 | 31.67 | 31.53 | 31.58 | 2,702,963 | +0.20(+0.65%) |
Sep 02, 2014 | 31.40 | 31.43 | 31.28 | 31.38 | 2,897,523 | +0.03(+0.10%) |
Aug 29, 2014 | 31.34 | 31.35 | 31.35 | 31.35 | 5,344,608 | -0.02(-0.07%) |
Aug 28, 2014 | 31.31 | 31.38 | 31.28 | 31.37 | 3,899,723 | -0.15(-0.48%) |
Aug 27, 2014 | 31.54 | 31.56 | 31.47 | 31.52 | 2,265,948 | +0.09(+0.29%) |
Aug 26, 2014 | 31.46 | 31.55 | 31.43 | 31.43 | 2,446,781 | -0.01(-0.02%) |
Aug 25, 2014 | 31.39 | 31.50 | 31.35 | 31.44 | 3,047,522 | +0.21(+0.67%) |
Aug 22, 2014 | 31.28 | 31.29 | 31.11 | 31.23 | 5,178,383 | -0.14(-0.43%) |
Aug 21, 2014 | 31.31 | 31.40 | 31.29 | 31.37 | 3,141,132 | +0.12(+0.39%) |
Aug 20, 2014 | 31.19 | 31.29 | 31.17 | 31.25 | 3,217,764 | -0.11(-0.34%) |
Aug 19, 2014 | 31.29 | 31.36 | 31.29 | 31.35 | 2,106,892 | +0.08(+0.24%) |
Aug 18, 2014 | 31.23 | 31.29 | 31.19 | 31.28 | 2,532,632 | +0.17(+0.56%) |
Aug 15, 2014 | 31.25 | 31.30 | 30.86 | 31.10 | 9,198,623 | -0.02(-0.05%) |
Aug 14, 2014 | 31.11 | 31.12 | 31.05 | 31.12 | 2,601,050 | +0.14(+0.46%) |
Aug 13, 2014 | 30.97 | 31.01 | 30.90 | 30.97 | 3,518,832 | +0.21(+0.68%) |
Aug 12, 2014 | 30.76 | 30.81 | 30.70 | 30.76 | 2,458,582 | +0.00(+0.00%) |
Aug 11, 2014 | 30.76 | 30.85 | 30.75 | 30.76 | 2,721,898 | +0.08(+0.25%) |
Aug 08, 2014 | 30.49 | 30.62 | 30.40 | 30.69 | 3,076,476 | +0.20(+0.64%) |
Aug 07, 2014 | 30.79 | 30.82 | 30.41 | 30.49 | 3,689,906 | -0.26(-0.83%) |
Aug 06, 2014 | 30.59 | 30.82 | 30.58 | 30.75 | 4,687,098 | -0.07(-0.22%) |
Aug 05, 2014 | 31.01 | 31.06 | 30.76 | 30.82 | 4,991,773 | -0.38(-1.23%) |
Aug 04, 2014 | 31.18 | 31.26 | 31.02 | 31.20 | 4,616,280 | +0.11(+0.34%) |
Aug 01, 2014 | 31.16 | 31.27 | 31.03 | 31.09 | 5,654,983 | -0.17(-0.55%) |
Jul 31, 2014 | 31.51 | 31.52 | 31.25 | 31.27 | 6,449,500 | -0.55(-1.73%) |
Jul 30, 2014 | 31.88 | 31.92 | 31.70 | 31.82 | 4,424,285 | -0.03(-0.09%) |
Jul 29, 2014 | 32.00 | 32.01 | 31.83 | 31.85 | 2,887,833 | -0.03(-0.09%) |
Jul 28, 2014 | 31.88 | 31.92 | 31.72 | 31.88 | 3,015,705 | +0.02(+0.05%) |
Jul 25, 2014 | 31.95 | 31.95 | 31.74 | 31.86 | 2,891,994 | -0.11(-0.35%) |
Jul 24, 2014 | 32.00 | 32.01 | 31.93 | 31.97 | 2,594,139 | +0.05(+0.17%) |
Jul 23, 2014 | 31.97 | 31.97 | 31.88 | 31.92 | 2,232,347 | +0.07(+0.21%) |
Jul 22, 2014 | 31.88 | 31.91 | 31.84 | 31.85 | 2,662,302 | +0.17(+0.52%) |
Jul 21, 2014 | 31.59 | 31.70 | 31.55 | 31.69 | 3,094,507 | -0.13(-0.40%) |
Jul 18, 2014 | 31.61 | 31.85 | 31.61 | 31.82 | 5,799,237 | +0.26(+0.83%) |
Jul 17, 2014 | 31.79 | 31.90 | 31.53 | 31.55 | 3,741,327 | -0.42(-1.32%) |
Jul 16, 2014 | 31.98 | 32.00 | 31.91 | 31.97 | 2,760,814 | +0.23(+0.73%) |
Jul 15, 2014 | 31.85 | 31.88 | 31.62 | 31.74 | 3,561,271 | -0.10(-0.31%) |
Jul 14, 2014 | 31.90 | 31.90 | 31.82 | 31.84 | 2,330,646 | +0.23(+0.71%) |
Jul 11, 2014 | 31.52 | 31.62 | 31.47 | 31.61 | 5,255,653 | +0.04(+0.12%) |
Jul 10, 2014 | 31.39 | 31.59 | 31.36 | 31.58 | 3,057,291 | -0.38(-1.18%) |
Jul 09, 2014 | 31.82 | 31.98 | 31.79 | 31.95 | 5,020,566 | +0.12(+0.38%) |
Jul 08, 2014 | 31.99 | 31.99 | 31.75 | 31.83 | 3,322,778 | -0.32(-1.01%) |
Jul 07, 2014 | 32.17 | 32.20 | 32.11 | 32.16 | 2,783,441 | -0.25(-0.77%) |
Jul 03, 2014 | 32.36 | 32.40 | 32.40 | 32.40 | 5,610,569 | +0.05(+0.16%) |
Jul 02, 2014 | 32.30 | 32.36 | 32.26 | 32.35 | 2,998,606 | +0.04(+0.12%) |