Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.07 | 29.18 | 28.71 | 28.96 | 1,230,432 | -0.07(-0.24%) |
Sep 29, 2014 | 29.00 | 29.10 | 28.82 | 29.03 | 532,128 | -0.18(-0.61%) |
Sep 26, 2014 | 28.98 | 29.22 | 28.82 | 29.21 | 1,495,612 | +0.15(+0.52%) |
Sep 25, 2014 | 29.34 | 29.39 | 29.04 | 29.06 | 579,934 | -0.32(-1.10%) |
Sep 24, 2014 | 29.33 | 29.65 | 29.12 | 29.38 | 791,938 | +0.12(+0.43%) |
Sep 23, 2014 | 29.46 | 29.60 | 29.13 | 29.26 | 864,593 | -0.30(-1.00%) |
Sep 22, 2014 | 29.60 | 29.71 | 29.52 | 29.55 | 819,814 | -0.10(-0.33%) |
Sep 19, 2014 | 29.76 | 29.85 | 29.52 | 29.65 | 1,426,827 | -0.06(-0.21%) |
Sep 18, 2014 | 30.00 | 30.18 | 29.56 | 29.71 | 6,600,205 | -1.34(-4.30%) |
Sep 17, 2014 | 31.13 | 31.45 | 31.01 | 31.05 | 882,400 | -0.06(-0.18%) |
Sep 16, 2014 | 30.81 | 31.20 | 30.81 | 31.10 | 389,925 | +0.24(+0.79%) |
Sep 15, 2014 | 31.06 | 31.27 | 30.79 | 30.86 | 372,950 | -0.21(-0.68%) |
Sep 12, 2014 | 31.94 | 31.94 | 30.76 | 31.07 | 619,216 | -1.03(-3.20%) |
Sep 11, 2014 | 31.99 | 32.17 | 31.84 | 32.10 | 726,391 | +0.12(+0.39%) |
Sep 10, 2014 | 32.13 | 32.16 | 31.83 | 31.97 | 433,001 | -0.26(-0.79%) |
Sep 09, 2014 | 32.47 | 32.53 | 32.14 | 32.23 | 349,768 | -0.28(-0.87%) |
Sep 08, 2014 | 32.68 | 32.68 | 32.39 | 32.51 | 283,387 | -0.11(-0.35%) |
Sep 05, 2014 | 32.22 | 32.66 | 32.22 | 32.63 | 382,063 | +0.36(+1.11%) |
Sep 04, 2014 | 32.34 | 32.43 | 32.12 | 32.27 | 407,042 | -0.13(-0.40%) |
Sep 03, 2014 | 32.43 | 32.44 | 32.23 | 32.40 | 263,906 | +0.09(+0.26%) |
Sep 02, 2014 | 32.43 | 32.56 | 32.34 | 32.31 | 536,133 | -0.03(-0.09%) |
Aug 29, 2014 | 32.18 | 32.34 | 32.34 | 32.34 | 329,566 | +0.12(+0.37%) |
Aug 28, 2014 | 32.17 | 32.28 | 31.99 | 32.22 | 350,101 | +0.02(+0.07%) |
Aug 27, 2014 | 32.26 | 32.26 | 32.05 | 32.20 | 271,136 | +0.01(+0.04%) |
Aug 26, 2014 | 32.23 | 32.31 | 32.14 | 32.19 | 408,180 | +0.06(+0.18%) |
Aug 25, 2014 | 32.03 | 32.14 | 31.84 | 32.13 | 616,661 | +0.23(+0.73%) |
Aug 22, 2014 | 32.23 | 32.23 | 31.82 | 31.90 | 374,343 | -0.36(-1.10%) |
Aug 21, 2014 | 32.23 | 32.33 | 32.15 | 32.25 | 404,446 | +0.08(+0.25%) |
Aug 20, 2014 | 31.86 | 32.21 | 31.64 | 32.18 | 436,082 | +0.36(+1.12%) |
Aug 19, 2014 | 31.84 | 31.86 | 31.70 | 31.82 | 489,083 | +0.03(+0.09%) |
Aug 18, 2014 | 31.67 | 31.81 | 31.50 | 31.79 | 383,441 | +0.32(+1.01%) |
Aug 15, 2014 | 31.51 | 31.64 | 31.23 | 31.47 | 817,325 | +0.16(+0.51%) |
Aug 14, 2014 | 31.29 | 31.34 | 31.18 | 31.32 | 426,619 | +0.14(+0.44%) |
Aug 13, 2014 | 30.99 | 31.23 | 30.85 | 31.18 | 518,699 | +0.33(+1.08%) |
Aug 12, 2014 | 30.89 | 31.16 | 30.77 | 30.85 | 372,061 | +0.00(+0.00%) |
Aug 11, 2014 | 30.89 | 31.13 | 30.72 | 30.85 | 389,144 | +0.08(+0.26%) |
Aug 08, 2014 | 30.66 | 30.82 | 30.51 | 30.77 | 332,275 | +0.24(+0.78%) |
Aug 07, 2014 | 30.58 | 30.81 | 30.45 | 30.53 | 449,997 | -0.04(-0.13%) |
Aug 06, 2014 | 30.46 | 30.71 | 30.42 | 30.57 | 316,986 | +0.06(+0.19%) |
Aug 05, 2014 | 30.48 | 30.75 | 30.34 | 30.51 | 367,739 | +0.06(+0.19%) |
Aug 04, 2014 | 30.42 | 30.53 | 30.15 | 30.46 | 624,406 | -0.02(-0.07%) |
Aug 01, 2014 | 30.54 | 30.69 | 30.37 | 30.48 | 429,655 | +0.00(+0.00%) |
Jul 31, 2014 | 30.81 | 30.87 | 30.43 | 30.48 | 709,886 | -0.54(-1.73%) |
Jul 30, 2014 | 31.54 | 31.63 | 30.65 | 31.02 | 589,521 | -0.47(-1.51%) |
Jul 29, 2014 | 31.27 | 31.64 | 31.19 | 31.49 | 942,651 | +0.31(+0.99%) |
Jul 28, 2014 | 31.12 | 31.22 | 30.93 | 31.18 | 921,607 | +0.15(+0.49%) |
Jul 25, 2014 | 32.13 | 32.62 | 30.43 | 31.03 | 2,467,792 | -3.17(-9.28%) |
Jul 24, 2014 | 32.17 | 34.20 | 31.75 | 34.20 | 1,416,375 | +2.14(+6.67%) |
Jul 23, 2014 | 32.03 | 32.13 | 31.90 | 32.07 | 334,469 | +0.10(+0.32%) |
Jul 22, 2014 | 31.88 | 32.18 | 31.84 | 31.97 | 516,315 | +0.12(+0.39%) |
Jul 21, 2014 | 31.91 | 31.99 | 31.66 | 31.84 | 282,939 | -0.23(-0.70%) |
Jul 18, 2014 | 31.50 | 32.07 | 31.50 | 32.07 | 598,858 | +0.48(+1.53%) |
Jul 17, 2014 | 31.62 | 31.77 | 31.53 | 31.58 | 278,154 | -0.14(-0.44%) |
Jul 16, 2014 | 31.84 | 31.88 | 31.55 | 31.72 | 346,638 | -0.01(-0.02%) |
Jul 15, 2014 | 31.82 | 31.85 | 31.59 | 31.73 | 255,931 | -0.06(-0.19%) |
Jul 14, 2014 | 31.75 | 31.81 | 31.53 | 31.79 | 212,619 | +0.24(+0.77%) |
Jul 11, 2014 | 31.52 | 31.68 | 31.36 | 31.55 | 281,926 | -0.07(-0.21%) |
Jul 10, 2014 | 31.14 | 31.73 | 31.14 | 31.62 | 424,248 | +0.27(+0.86%) |
Jul 09, 2014 | 31.48 | 31.50 | 31.18 | 31.35 | 430,831 | -0.12(-0.39%) |
Jul 08, 2014 | 31.43 | 31.81 | 31.34 | 31.47 | 470,982 | +0.08(+0.25%) |
Jul 07, 2014 | 31.43 | 31.57 | 31.36 | 31.39 | 441,446 | +0.06(+0.18%) |
Jul 03, 2014 | 31.56 | 31.34 | 31.34 | 31.34 | 248,858 | -0.17(-0.54%) |
Jul 02, 2014 | 31.55 | 31.61 | 31.34 | 31.50 | 419,719 | -0.14(-0.44%) |