Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.31 | 30.70 | 29.87 | 30.11 | 7,463,410 | -0.29(-0.97%) |
Sep 29, 2014 | 29.45 | 30.42 | 29.32 | 30.41 | 9,225,156 | +0.79(+2.68%) |
Sep 26, 2014 | 28.90 | 29.67 | 28.89 | 29.61 | 7,159,641 | +0.66(+2.29%) |
Sep 25, 2014 | 29.43 | 29.52 | 28.82 | 28.95 | 8,738,668 | -0.62(-2.09%) |
Sep 24, 2014 | 28.53 | 29.70 | 28.33 | 29.57 | 14,697,540 | +0.47(+1.61%) |
Sep 23, 2014 | 29.93 | 30.01 | 29.09 | 29.10 | 8,734,305 | -0.85(-2.83%) |
Sep 22, 2014 | 30.36 | 30.40 | 29.66 | 29.95 | 4,853,652 | -0.42(-1.40%) |
Sep 19, 2014 | 30.68 | 30.81 | 30.32 | 30.37 | 4,567,904 | -0.21(-0.69%) |
Sep 18, 2014 | 31.16 | 31.16 | 30.40 | 30.58 | 6,351,818 | -0.52(-1.66%) |
Sep 17, 2014 | 31.23 | 31.45 | 31.02 | 31.10 | 3,442,989 | +0.01(+0.03%) |
Sep 16, 2014 | 30.55 | 31.31 | 30.54 | 31.09 | 3,508,355 | +0.49(+1.60%) |
Sep 15, 2014 | 30.36 | 30.81 | 30.22 | 30.60 | 3,808,077 | +0.19(+0.64%) |
Sep 12, 2014 | 30.66 | 30.78 | 30.21 | 30.41 | 4,627,093 | -0.41(-1.32%) |
Sep 11, 2014 | 30.82 | 30.87 | 30.47 | 30.81 | 5,253,105 | -0.36(-1.15%) |
Sep 10, 2014 | 30.90 | 31.25 | 30.56 | 31.17 | 3,149,088 | +0.08(+0.27%) |
Sep 09, 2014 | 30.96 | 31.39 | 30.86 | 31.09 | 3,595,680 | +0.28(+0.90%) |
Sep 08, 2014 | 31.20 | 31.25 | 30.56 | 30.81 | 4,181,948 | -0.55(-1.76%) |
Sep 05, 2014 | 30.85 | 31.52 | 30.80 | 31.37 | 5,230,935 | +0.22(+0.71%) |
Sep 04, 2014 | 31.17 | 31.41 | 30.98 | 31.14 | 8,142,001 | +0.05(+0.15%) |
Sep 03, 2014 | 30.85 | 31.22 | 30.59 | 31.10 | 4,750,734 | +0.38(+1.23%) |
Sep 02, 2014 | 31.24 | 31.24 | 30.44 | 30.72 | 4,506,806 | -0.17(-0.57%) |
Aug 29, 2014 | 30.68 | 30.90 | 30.90 | 30.90 | 4,024,103 | +0.16(+0.51%) |
Aug 28, 2014 | 30.29 | 30.77 | 30.23 | 30.74 | 3,245,233 | +0.42(+1.40%) |
Aug 27, 2014 | 30.71 | 30.73 | 30.20 | 30.32 | 4,271,623 | -0.34(-1.11%) |
Aug 26, 2014 | 31.02 | 31.14 | 30.65 | 30.66 | 2,775,765 | -0.19(-0.63%) |
Aug 25, 2014 | 30.51 | 30.97 | 30.43 | 30.85 | 3,041,664 | +0.45(+1.48%) |
Aug 22, 2014 | 30.55 | 30.63 | 30.19 | 30.40 | 4,458,693 | -0.46(-1.49%) |
Aug 21, 2014 | 30.74 | 30.97 | 30.37 | 30.86 | 3,791,822 | +0.14(+0.45%) |
Aug 20, 2014 | 30.24 | 30.80 | 30.03 | 30.72 | 4,699,586 | +0.33(+1.09%) |
Aug 19, 2014 | 30.71 | 30.81 | 30.34 | 30.39 | 5,860,554 | -0.18(-0.60%) |
Aug 18, 2014 | 30.54 | 30.72 | 30.12 | 30.57 | 6,012,928 | +0.16(+0.51%) |
Aug 15, 2014 | 30.59 | 30.99 | 30.04 | 30.42 | 5,053,074 | -0.16(-0.51%) |
Aug 14, 2014 | 30.57 | 30.95 | 30.32 | 30.57 | 3,854,154 | +0.15(+0.48%) |
Aug 13, 2014 | 30.91 | 30.97 | 30.36 | 30.43 | 3,622,739 | -0.48(-1.55%) |
Aug 12, 2014 | 31.43 | 31.64 | 30.87 | 30.90 | 3,399,176 | -0.50(-1.58%) |
Aug 11, 2014 | 31.67 | 31.78 | 31.34 | 31.40 | 3,796,344 | -0.06(-0.20%) |
Aug 08, 2014 | 30.91 | 31.53 | 30.72 | 31.47 | 4,176,072 | +0.78(+2.55%) |
Aug 07, 2014 | 31.04 | 31.11 | 30.49 | 30.68 | 3,632,382 | -0.18(-0.60%) |
Aug 06, 2014 | 30.95 | 31.22 | 30.77 | 30.87 | 4,413,850 | -0.29(-0.92%) |
Aug 05, 2014 | 31.48 | 32.04 | 31.05 | 31.15 | 9,407,943 | +0.22(+0.71%) |
Aug 04, 2014 | 30.20 | 31.05 | 30.13 | 30.93 | 4,726,647 | +0.76(+2.53%) |
Aug 01, 2014 | 30.27 | 30.53 | 29.96 | 30.17 | 4,835,054 | -0.17(-0.55%) |
Jul 31, 2014 | 30.38 | 30.81 | 30.26 | 30.33 | 5,602,336 | -0.20(-0.66%) |
Jul 30, 2014 | 30.89 | 31.05 | 30.27 | 30.54 | 4,856,562 | -0.27(-0.87%) |
Jul 29, 2014 | 30.28 | 30.89 | 30.22 | 30.80 | 6,292,121 | +0.53(+1.76%) |
Jul 28, 2014 | 29.82 | 30.36 | 29.70 | 30.27 | 7,081,642 | +0.24(+0.80%) |
Jul 25, 2014 | 30.26 | 30.32 | 29.87 | 30.03 | 6,039,039 | -0.41(-1.36%) |
Jul 24, 2014 | 31.71 | 32.05 | 30.38 | 30.44 | 8,616,985 | -0.27(-0.87%) |
Jul 23, 2014 | 30.58 | 30.78 | 30.03 | 30.71 | 7,712,722 | +0.33(+1.09%) |
Jul 22, 2014 | 30.75 | 30.79 | 30.18 | 30.38 | 8,115,478 | -0.26(-0.84%) |
Jul 21, 2014 | 30.66 | 30.81 | 30.45 | 30.64 | 3,286,063 | -0.11(-0.36%) |
Jul 18, 2014 | 30.84 | 31.01 | 30.48 | 30.75 | 4,921,190 | +0.00(+0.00%) |
Jul 17, 2014 | 31.53 | 31.76 | 30.72 | 30.75 | 8,520,549 | -1.18(-3.69%) |
Jul 16, 2014 | 31.54 | 31.96 | 31.48 | 31.93 | 3,525,726 | +0.54(+1.73%) |
Jul 15, 2014 | 31.67 | 31.77 | 31.30 | 31.38 | 7,864,733 | -0.37(-1.16%) |
Jul 14, 2014 | 31.39 | 31.78 | 31.24 | 31.75 | 5,891,185 | +0.56(+1.80%) |
Jul 11, 2014 | 31.85 | 31.85 | 31.18 | 31.19 | 4,707,632 | -0.78(-2.45%) |
Jul 10, 2014 | 31.69 | 32.17 | 31.68 | 31.97 | 5,111,726 | -0.15(-0.46%) |
Jul 09, 2014 | 31.88 | 32.17 | 31.76 | 32.12 | 5,467,633 | +0.26(+0.81%) |
Jul 08, 2014 | 31.32 | 31.96 | 31.22 | 31.86 | 5,940,689 | +0.39(+1.23%) |
Jul 07, 2014 | 31.96 | 32.08 | 31.33 | 31.48 | 4,769,285 | -0.68(-2.12%) |
Jul 03, 2014 | 32.43 | 32.16 | 32.16 | 32.16 | 3,471,794 | -0.25(-0.77%) |
Jul 02, 2014 | 31.50 | 32.59 | 31.50 | 32.40 | 7,345,701 | +0.79(+2.50%) |