Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.45 | 30.72 | 30.42 | 30.55 | 1,587,246 | +0.13(+0.43%) |
Sep 29, 2014 | 30.15 | 30.47 | 30.12 | 30.42 | 1,274,417 | -0.20(-0.67%) |
Sep 26, 2014 | 30.52 | 30.67 | 30.35 | 30.63 | 1,397,341 | +0.21(+0.70%) |
Sep 25, 2014 | 30.55 | 30.61 | 30.36 | 30.42 | 1,967,895 | -0.43(-1.39%) |
Sep 24, 2014 | 30.61 | 30.88 | 30.59 | 30.85 | 2,859,476 | +0.05(+0.17%) |
Sep 23, 2014 | 30.76 | 30.85 | 30.66 | 30.80 | 1,658,847 | -0.35(-1.12%) |
Sep 22, 2014 | 31.03 | 31.15 | 30.97 | 31.15 | 1,887,470 | +0.11(+0.35%) |
Sep 19, 2014 | 31.22 | 31.25 | 30.99 | 31.04 | 1,764,577 | -0.14(-0.44%) |
Sep 18, 2014 | 31.02 | 31.23 | 31.02 | 31.17 | 1,536,347 | +0.13(+0.42%) |
Sep 17, 2014 | 31.34 | 31.36 | 31.01 | 31.04 | 2,192,579 | -0.84(-2.63%) |
Sep 16, 2014 | 31.79 | 31.93 | 31.67 | 31.88 | 1,543,877 | -0.02(-0.07%) |
Sep 15, 2014 | 31.86 | 31.93 | 31.74 | 31.90 | 2,030,344 | +0.00(+0.00%) |
Sep 12, 2014 | 31.90 | 31.93 | 31.74 | 31.90 | 1,098,028 | +0.10(+0.32%) |
Sep 11, 2014 | 31.71 | 31.87 | 31.67 | 31.80 | 819,694 | -0.08(-0.25%) |
Sep 10, 2014 | 31.78 | 31.90 | 31.73 | 31.88 | 811,719 | +0.09(+0.28%) |
Sep 09, 2014 | 31.85 | 31.87 | 31.73 | 31.79 | 835,080 | -0.17(-0.52%) |
Sep 08, 2014 | 32.04 | 32.14 | 31.96 | 31.96 | 1,241,653 | -0.57(-1.75%) |
Sep 05, 2014 | 32.39 | 32.54 | 32.36 | 32.53 | 532,304 | +0.04(+0.11%) |
Sep 04, 2014 | 32.63 | 32.78 | 32.45 | 32.49 | 993,495 | +0.11(+0.34%) |
Sep 03, 2014 | 32.49 | 32.51 | 32.33 | 32.39 | 1,265,706 | +0.17(+0.52%) |
Sep 02, 2014 | 32.27 | 32.29 | 32.13 | 32.22 | 658,786 | +0.09(+0.27%) |
Aug 29, 2014 | 32.07 | 32.13 | 32.13 | 32.13 | 674,134 | +0.13(+0.41%) |
Aug 28, 2014 | 32.01 | 32.08 | 31.95 | 32.00 | 1,125,534 | +0.05(+0.16%) |
Aug 27, 2014 | 32.03 | 32.05 | 31.93 | 31.95 | 1,767,939 | -0.07(-0.21%) |
Aug 26, 2014 | 32.01 | 32.13 | 31.99 | 32.01 | 677,207 | +0.05(+0.16%) |
Aug 25, 2014 | 31.89 | 32.06 | 31.83 | 31.96 | 624,225 | +0.28(+0.90%) |
Aug 22, 2014 | 31.79 | 31.85 | 31.62 | 31.68 | 716,974 | -0.28(-0.89%) |
Aug 21, 2014 | 31.87 | 31.99 | 31.82 | 31.96 | 881,928 | +0.18(+0.55%) |
Aug 20, 2014 | 31.82 | 31.90 | 31.79 | 31.79 | 1,296,348 | -0.19(-0.59%) |
Aug 19, 2014 | 31.89 | 31.98 | 31.85 | 31.98 | 881,089 | +0.23(+0.74%) |
Aug 18, 2014 | 31.82 | 31.87 | 31.72 | 31.74 | 1,122,199 | +0.01(+0.05%) |
Aug 15, 2014 | 31.87 | 31.95 | 31.58 | 31.73 | 945,750 | +0.12(+0.39%) |
Aug 14, 2014 | 31.64 | 31.67 | 31.50 | 31.60 | 1,210,879 | +0.12(+0.37%) |
Aug 13, 2014 | 31.42 | 31.49 | 31.34 | 31.49 | 1,006,045 | +0.09(+0.30%) |
Aug 12, 2014 | 31.34 | 31.44 | 31.28 | 31.39 | 954,004 | +0.04(+0.14%) |
Aug 11, 2014 | 31.31 | 31.43 | 31.27 | 31.35 | 1,194,600 | +0.01(+0.05%) |
Aug 08, 2014 | 31.06 | 31.29 | 31.00 | 31.34 | 749,022 | -0.04(-0.12%) |
Aug 07, 2014 | 31.66 | 31.66 | 31.33 | 31.37 | 942,987 | +0.01(+0.02%) |
Aug 06, 2014 | 31.01 | 31.40 | 30.99 | 31.36 | 1,079,440 | +0.25(+0.81%) |
Aug 05, 2014 | 31.24 | 31.27 | 31.05 | 31.11 | 828,538 | +0.10(+0.33%) |
Aug 04, 2014 | 31.19 | 31.20 | 30.83 | 31.01 | 1,359,289 | -0.18(-0.58%) |
Aug 01, 2014 | 31.13 | 31.35 | 31.13 | 31.19 | 1,107,093 | -0.05(-0.16%) |
Jul 31, 2014 | 31.41 | 31.47 | 31.21 | 31.24 | 1,051,367 | -0.56(-1.75%) |
Jul 30, 2014 | 31.94 | 31.98 | 31.71 | 31.80 | 1,078,840 | -0.45(-1.39%) |
Jul 29, 2014 | 32.52 | 32.53 | 32.23 | 32.25 | 904,080 | +0.02(+0.07%) |
Jul 28, 2014 | 32.31 | 32.33 | 32.10 | 32.23 | 870,728 | +0.10(+0.31%) |
Jul 25, 2014 | 32.27 | 32.35 | 32.03 | 32.13 | 874,241 | -0.49(-1.51%) |
Jul 24, 2014 | 32.78 | 32.78 | 32.56 | 32.62 | 927,772 | -0.34(-1.03%) |
Jul 23, 2014 | 33.21 | 33.21 | 32.93 | 32.96 | 1,277,903 | -0.15(-0.46%) |
Jul 22, 2014 | 33.14 | 33.15 | 33.03 | 33.11 | 1,749,349 | +0.41(+1.26%) |
Jul 21, 2014 | 32.52 | 32.72 | 32.48 | 32.70 | 646,993 | +0.16(+0.49%) |
Jul 18, 2014 | 32.39 | 32.59 | 32.33 | 32.54 | 610,757 | +0.01(+0.04%) |
Jul 17, 2014 | 32.78 | 32.94 | 32.50 | 32.52 | 822,293 | -0.13(-0.40%) |
Jul 16, 2014 | 32.67 | 32.73 | 32.58 | 32.65 | 748,542 | +0.23(+0.71%) |
Jul 15, 2014 | 32.54 | 32.58 | 32.35 | 32.42 | 1,710,312 | -0.25(-0.75%) |
Jul 14, 2014 | 32.67 | 32.72 | 32.60 | 32.67 | 1,241,122 | +0.22(+0.69%) |
Jul 11, 2014 | 32.25 | 32.47 | 32.23 | 32.44 | 1,179,582 | +0.14(+0.43%) |
Jul 10, 2014 | 32.25 | 32.35 | 32.13 | 32.31 | 2,048,839 | -0.40(-1.24%) |
Jul 09, 2014 | 32.63 | 32.78 | 32.59 | 32.71 | 1,511,446 | -0.21(-0.64%) |
Jul 08, 2014 | 32.83 | 32.98 | 32.82 | 32.92 | 1,740,022 | -0.04(-0.13%) |
Jul 07, 2014 | 32.87 | 33.01 | 32.84 | 32.96 | 1,211,148 | -0.17(-0.52%) |
Jul 03, 2014 | 33.02 | 33.14 | 33.14 | 33.14 | 692,519 | +0.09(+0.28%) |
Jul 02, 2014 | 32.89 | 33.05 | 32.88 | 33.04 | 1,386,087 | +0.07(+0.20%) |