Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.28 | 30.51 | 29.41 | 30.40 | 7,157,929 | +0.09(+0.31%) |
Sep 29, 2014 | 30.23 | 30.44 | 30.13 | 30.31 | 3,998,703 | -0.26(-0.85%) |
Sep 26, 2014 | 30.44 | 30.63 | 30.26 | 30.57 | 4,072,989 | +0.23(+0.75%) |
Sep 25, 2014 | 30.62 | 30.69 | 30.33 | 30.34 | 6,848,709 | -0.45(-1.45%) |
Sep 24, 2014 | 30.54 | 30.80 | 30.44 | 30.79 | 6,332,895 | +0.20(+0.67%) |
Sep 23, 2014 | 30.88 | 31.00 | 30.59 | 30.59 | 7,251,254 | -0.30(-0.97%) |
Sep 22, 2014 | 31.05 | 31.17 | 30.85 | 30.88 | 4,891,404 | -0.27(-0.86%) |
Sep 19, 2014 | 31.71 | 31.80 | 31.15 | 31.15 | 11,801,265 | -0.45(-1.42%) |
Sep 18, 2014 | 31.79 | 32.03 | 31.59 | 31.60 | 12,520,608 | -0.01(-0.02%) |
Sep 17, 2014 | 31.57 | 31.83 | 31.44 | 31.61 | 6,454,297 | +0.07(+0.22%) |
Sep 16, 2014 | 31.17 | 31.59 | 31.15 | 31.54 | 7,523,737 | +0.20(+0.63%) |
Sep 15, 2014 | 31.08 | 31.35 | 31.06 | 31.34 | 7,481,016 | +0.02(+0.05%) |
Sep 12, 2014 | 30.94 | 31.35 | 30.89 | 31.32 | 9,615,750 | +0.42(+1.35%) |
Sep 11, 2014 | 30.59 | 30.94 | 30.57 | 30.91 | 13,177,580 | +0.19(+0.61%) |
Sep 10, 2014 | 30.54 | 30.73 | 30.53 | 30.72 | 5,367,164 | +0.27(+0.88%) |
Sep 09, 2014 | 30.81 | 30.88 | 30.42 | 30.45 | 6,457,489 | -0.51(-1.65%) |
Sep 08, 2014 | 30.95 | 31.14 | 30.85 | 30.96 | 7,009,746 | -0.02(-0.08%) |
Sep 05, 2014 | 30.90 | 31.06 | 30.81 | 30.99 | 6,622,457 | +0.00(+0.00%) |
Sep 04, 2014 | 31.10 | 31.31 | 30.94 | 30.99 | 5,766,104 | -0.04(-0.13%) |
Sep 03, 2014 | 31.28 | 31.28 | 30.95 | 31.02 | 3,838,532 | -0.10(-0.33%) |
Sep 02, 2014 | 30.85 | 31.13 | 30.78 | 31.13 | 4,656,003 | +0.37(+1.20%) |
Aug 29, 2014 | 30.64 | 30.76 | 30.76 | 30.76 | 5,001,754 | +0.14(+0.46%) |
Aug 28, 2014 | 30.59 | 30.66 | 30.50 | 30.62 | 3,514,958 | -0.13(-0.43%) |
Aug 27, 2014 | 30.91 | 30.93 | 30.67 | 30.75 | 4,251,837 | -0.13(-0.41%) |
Aug 26, 2014 | 30.67 | 31.04 | 30.67 | 30.88 | 4,221,581 | -0.11(-0.35%) |
Aug 25, 2014 | 31.06 | 31.16 | 30.82 | 30.99 | 4,795,921 | +0.27(+0.89%) |
Aug 22, 2014 | 30.65 | 30.83 | 30.55 | 30.71 | 3,026,828 | -0.02(-0.05%) |
Aug 21, 2014 | 30.44 | 30.81 | 30.41 | 30.73 | 4,387,674 | +0.28(+0.93%) |
Aug 20, 2014 | 30.25 | 30.51 | 30.19 | 30.44 | 2,600,753 | +0.15(+0.49%) |
Aug 19, 2014 | 30.24 | 30.34 | 30.13 | 30.29 | 3,611,414 | +0.02(+0.05%) |
Aug 18, 2014 | 30.21 | 30.37 | 30.21 | 30.28 | 5,747,786 | +0.26(+0.86%) |
Aug 15, 2014 | 30.15 | 30.26 | 29.75 | 30.02 | 8,111,832 | -0.04(-0.13%) |
Aug 14, 2014 | 30.23 | 30.26 | 30.04 | 30.06 | 8,057,397 | -0.13(-0.42%) |
Aug 13, 2014 | 30.34 | 30.40 | 30.06 | 30.18 | 6,832,356 | +0.02(+0.08%) |
Aug 12, 2014 | 30.18 | 30.18 | 30.03 | 30.16 | 9,337,339 | -0.02(-0.05%) |
Aug 11, 2014 | 30.36 | 30.42 | 30.06 | 30.18 | 13,638,786 | -0.05(-0.16%) |
Aug 08, 2014 | 30.24 | 30.26 | 30.02 | 30.22 | 10,450,687 | +0.06(+0.21%) |
Aug 07, 2014 | 31.00 | 31.00 | 30.09 | 30.16 | 11,893,874 | -0.71(-2.31%) |
Aug 06, 2014 | 30.42 | 31.02 | 30.37 | 30.88 | 6,354,047 | +0.30(+0.98%) |
Aug 05, 2014 | 30.64 | 30.83 | 30.51 | 30.58 | 7,637,509 | -0.20(-0.64%) |
Aug 04, 2014 | 30.54 | 30.84 | 30.42 | 30.77 | 7,646,517 | +0.37(+1.21%) |
Aug 01, 2014 | 30.62 | 30.77 | 30.37 | 30.40 | 9,690,814 | -0.24(-0.79%) |
Jul 31, 2014 | 30.95 | 31.04 | 30.62 | 30.65 | 10,212,622 | -0.61(-1.96%) |
Jul 30, 2014 | 30.99 | 31.45 | 30.95 | 31.26 | 7,636,048 | +0.47(+1.53%) |
Jul 29, 2014 | 30.98 | 31.06 | 30.77 | 30.79 | 15,662,664 | -0.20(-0.66%) |
Jul 28, 2014 | 30.92 | 31.11 | 30.85 | 30.99 | 7,054,825 | +0.04(+0.13%) |
Jul 25, 2014 | 30.94 | 31.02 | 30.86 | 30.95 | 9,017,723 | -0.13(-0.43%) |
Jul 24, 2014 | 30.63 | 31.15 | 30.60 | 31.09 | 8,180,735 | +0.50(+1.64%) |
Jul 23, 2014 | 30.49 | 30.62 | 30.40 | 30.59 | 9,793,135 | +0.05(+0.18%) |
Jul 22, 2014 | 30.14 | 30.54 | 30.13 | 30.53 | 9,726,080 | +0.48(+1.61%) |
Jul 21, 2014 | 29.91 | 30.25 | 29.85 | 30.05 | 7,507,876 | +0.01(+0.03%) |
Jul 18, 2014 | 29.70 | 30.09 | 29.53 | 30.04 | 7,456,720 | +0.34(+1.13%) |
Jul 17, 2014 | 29.69 | 29.89 | 29.59 | 29.70 | 7,174,369 | -0.09(-0.29%) |
Jul 16, 2014 | 29.94 | 30.01 | 29.68 | 29.79 | 7,686,215 | -0.10(-0.34%) |
Jul 15, 2014 | 29.81 | 30.08 | 29.63 | 29.89 | 10,892,678 | +0.47(+1.59%) |
Jul 14, 2014 | 29.67 | 29.77 | 29.34 | 29.42 | 6,411,106 | +0.02(+0.08%) |
Jul 11, 2014 | 29.38 | 29.43 | 29.24 | 29.40 | 5,633,598 | -0.09(-0.29%) |
Jul 10, 2014 | 29.04 | 29.53 | 29.02 | 29.49 | 6,483,017 | +0.07(+0.24%) |
Jul 09, 2014 | 29.84 | 29.87 | 29.26 | 29.41 | 5,697,750 | +0.02(+0.08%) |
Jul 08, 2014 | 29.41 | 29.43 | 29.02 | 29.39 | 7,696,321 | -0.09(-0.32%) |
Jul 07, 2014 | 29.31 | 29.52 | 29.26 | 29.49 | 5,502,765 | -0.16(-0.55%) |
Jul 03, 2014 | 29.59 | 29.65 | 29.65 | 29.65 | 3,504,335 | +0.25(+0.85%) |
Jul 02, 2014 | 29.64 | 29.76 | 29.36 | 29.40 | 6,705,090 | -0.23(-0.77%) |