Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.88 | 28.96 | 28.83 | 28.83 | 13,037,786 | -0.20(-0.69%) |
Sep 29, 2014 | 28.90 | 29.10 | 28.87 | 29.03 | 11,227,128 | -0.19(-0.64%) |
Sep 26, 2014 | 29.35 | 29.37 | 29.19 | 29.22 | 7,683,330 | -0.06(-0.19%) |
Sep 25, 2014 | 29.45 | 29.46 | 29.23 | 29.28 | 8,129,266 | -0.22(-0.74%) |
Sep 24, 2014 | 29.24 | 29.50 | 29.22 | 29.49 | 15,632,123 | +0.24(+0.84%) |
Sep 23, 2014 | 29.27 | 29.43 | 29.23 | 29.25 | 12,245,554 | -0.43(-1.44%) |
Sep 22, 2014 | 29.79 | 29.86 | 29.55 | 29.68 | 12,508,335 | -0.04(-0.13%) |
Sep 19, 2014 | 29.85 | 29.91 | 29.71 | 29.71 | 12,637,449 | +0.06(+0.19%) |
Sep 18, 2014 | 29.70 | 29.76 | 29.57 | 29.66 | 8,088,800 | +0.12(+0.40%) |
Sep 17, 2014 | 29.64 | 29.71 | 29.49 | 29.54 | 8,008,773 | -0.13(-0.42%) |
Sep 16, 2014 | 29.35 | 29.69 | 29.33 | 29.66 | 4,244,600 | +0.20(+0.68%) |
Sep 15, 2014 | 29.34 | 29.56 | 29.31 | 29.46 | 5,378,325 | -0.05(-0.17%) |
Sep 12, 2014 | 29.56 | 29.56 | 29.41 | 29.51 | 4,723,692 | +0.08(+0.28%) |
Sep 11, 2014 | 29.29 | 29.43 | 29.13 | 29.43 | 6,797,445 | -0.22(-0.74%) |
Sep 10, 2014 | 29.41 | 29.73 | 29.34 | 29.65 | 5,745,216 | +0.40(+1.35%) |
Sep 09, 2014 | 29.18 | 29.38 | 29.07 | 29.26 | 6,148,247 | -0.08(-0.28%) |
Sep 08, 2014 | 29.03 | 29.35 | 29.02 | 29.34 | 12,690,249 | -0.71(-2.38%) |
Sep 05, 2014 | 29.85 | 30.05 | 29.77 | 30.05 | 6,112,193 | -0.17(-0.56%) |
Sep 04, 2014 | 30.36 | 30.36 | 30.15 | 30.22 | 4,537,392 | -0.27(-0.88%) |
Sep 03, 2014 | 30.57 | 30.57 | 30.42 | 30.49 | 3,484,585 | +0.21(+0.68%) |
Sep 02, 2014 | 30.31 | 30.33 | 30.17 | 30.29 | 4,754,938 | -0.51(-1.65%) |
Aug 29, 2014 | 30.87 | 30.79 | 30.79 | 30.79 | 3,815,987 | +0.14(+0.47%) |
Aug 28, 2014 | 30.69 | 30.72 | 30.55 | 30.65 | 4,311,445 | +0.13(+0.41%) |
Aug 27, 2014 | 30.49 | 30.61 | 30.45 | 30.52 | 4,412,295 | +0.26(+0.85%) |
Aug 26, 2014 | 30.18 | 30.35 | 30.17 | 30.27 | 4,771,227 | +0.08(+0.27%) |
Aug 25, 2014 | 30.15 | 30.26 | 30.01 | 30.18 | 4,067,303 | +0.28(+0.94%) |
Aug 22, 2014 | 29.78 | 29.96 | 29.73 | 29.90 | 4,310,863 | -0.01(-0.04%) |
Aug 21, 2014 | 30.02 | 30.04 | 29.88 | 29.92 | 6,434,645 | -0.07(-0.23%) |
Aug 20, 2014 | 29.78 | 30.00 | 29.66 | 29.98 | 8,429,752 | +0.29(+0.97%) |
Aug 19, 2014 | 29.51 | 29.74 | 29.46 | 29.70 | 5,909,518 | -0.07(-0.23%) |
Aug 18, 2014 | 29.66 | 29.78 | 29.62 | 29.76 | 3,065,421 | +0.37(+1.26%) |
Aug 15, 2014 | 29.63 | 29.64 | 29.23 | 29.39 | 3,811,932 | -0.09(-0.32%) |
Aug 14, 2014 | 29.24 | 29.50 | 29.23 | 29.49 | 5,951,573 | +0.28(+0.94%) |
Aug 13, 2014 | 29.21 | 29.30 | 29.13 | 29.21 | 4,789,458 | -0.02(-0.06%) |
Aug 12, 2014 | 29.11 | 29.26 | 29.07 | 29.23 | 5,396,445 | +0.01(+0.04%) |
Aug 11, 2014 | 29.10 | 29.23 | 29.02 | 29.22 | 5,706,285 | +0.01(+0.02%) |
Aug 08, 2014 | 28.97 | 29.27 | 28.86 | 29.21 | 7,605,225 | +0.14(+0.50%) |
Aug 07, 2014 | 29.53 | 29.55 | 28.98 | 29.07 | 9,736,157 | -0.85(-2.85%) |
Aug 06, 2014 | 29.88 | 30.02 | 29.77 | 29.92 | 6,503,563 | -0.20(-0.67%) |
Aug 05, 2014 | 30.22 | 30.31 | 30.02 | 30.12 | 7,557,167 | +0.09(+0.31%) |
Aug 04, 2014 | 30.10 | 30.12 | 29.80 | 30.03 | 6,452,455 | +0.31(+1.04%) |
Aug 01, 2014 | 29.44 | 29.76 | 29.40 | 29.72 | 8,782,844 | -0.21(-0.70%) |
Jul 31, 2014 | 30.25 | 30.25 | 29.92 | 29.93 | 8,959,334 | -0.06(-0.21%) |
Jul 30, 2014 | 29.90 | 30.04 | 29.83 | 29.99 | 6,366,542 | +0.27(+0.92%) |
Jul 29, 2014 | 29.99 | 30.06 | 29.71 | 29.72 | 8,686,636 | -0.11(-0.35%) |
Jul 28, 2014 | 30.12 | 30.12 | 29.75 | 29.83 | 11,135,020 | -0.25(-0.82%) |
Jul 25, 2014 | 30.27 | 30.31 | 29.84 | 30.07 | 17,301,714 | -0.92(-2.96%) |
Jul 24, 2014 | 30.98 | 31.06 | 30.75 | 30.99 | 15,400,990 | +0.02(+0.08%) |
Jul 23, 2014 | 31.11 | 31.51 | 30.95 | 30.96 | 21,666,766 | -1.97(-5.97%) |
Jul 22, 2014 | 33.12 | 33.16 | 32.93 | 32.93 | 3,208,992 | -0.11(-0.32%) |
Jul 21, 2014 | 32.94 | 33.09 | 32.91 | 33.04 | 3,290,436 | -0.20(-0.61%) |
Jul 18, 2014 | 33.03 | 33.30 | 32.94 | 33.24 | 3,189,619 | +0.40(+1.21%) |
Jul 17, 2014 | 32.88 | 33.12 | 32.81 | 32.85 | 4,259,652 | -0.14(-0.43%) |
Jul 16, 2014 | 32.96 | 33.14 | 32.81 | 32.99 | 5,253,038 | -0.01(-0.02%) |
Jul 15, 2014 | 33.07 | 33.12 | 32.88 | 32.99 | 3,274,522 | -0.16(-0.49%) |
Jul 14, 2014 | 33.16 | 33.20 | 33.06 | 33.16 | 3,267,838 | -0.08(-0.24%) |
Jul 11, 2014 | 33.20 | 33.40 | 33.11 | 33.24 | 3,598,536 | -0.43(-1.27%) |
Jul 10, 2014 | 33.35 | 33.72 | 33.32 | 33.66 | 4,003,368 | +0.33(+0.98%) |
Jul 09, 2014 | 33.12 | 33.42 | 33.07 | 33.33 | 2,684,819 | +0.32(+0.96%) |
Jul 08, 2014 | 33.22 | 33.25 | 32.97 | 33.02 | 2,714,259 | -0.46(-1.39%) |
Jul 07, 2014 | 33.61 | 33.73 | 33.45 | 33.48 | 2,915,152 | -0.25(-0.75%) |
Jul 03, 2014 | 33.89 | 33.74 | 33.74 | 33.74 | 1,791,369 | +0.14(+0.41%) |
Jul 02, 2014 | 33.51 | 33.69 | 33.48 | 33.60 | 2,552,098 | +0.07(+0.20%) |