Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.89 | 29.89 | 29.57 | 29.68 | 3,238,223 | -0.24(-0.81%) |
Sep 29, 2014 | 30.00 | 30.16 | 29.72 | 29.93 | 6,279,061 | -0.28(-0.94%) |
Sep 26, 2014 | 30.20 | 30.50 | 30.07 | 30.21 | 3,422,736 | +0.15(+0.50%) |
Sep 25, 2014 | 30.54 | 30.54 | 29.97 | 30.06 | 4,196,323 | -0.62(-2.02%) |
Sep 24, 2014 | 30.50 | 30.74 | 30.17 | 30.68 | 5,498,514 | +0.25(+0.82%) |
Sep 23, 2014 | 30.54 | 30.79 | 30.23 | 30.43 | 4,585,763 | -0.35(-1.13%) |
Sep 22, 2014 | 31.15 | 31.19 | 30.73 | 30.78 | 2,863,704 | -0.48(-1.53%) |
Sep 19, 2014 | 31.43 | 31.58 | 31.19 | 31.26 | 5,363,814 | +0.04(+0.14%) |
Sep 18, 2014 | 31.21 | 31.37 | 31.13 | 31.21 | 3,279,038 | +0.11(+0.37%) |
Sep 17, 2014 | 31.47 | 31.51 | 31.07 | 31.10 | 4,332,653 | -0.31(-1.00%) |
Sep 16, 2014 | 31.33 | 31.59 | 31.29 | 31.41 | 3,815,539 | +0.06(+0.20%) |
Sep 15, 2014 | 31.51 | 31.56 | 31.32 | 31.35 | 2,920,364 | -0.19(-0.59%) |
Sep 12, 2014 | 31.64 | 31.72 | 31.40 | 31.53 | 3,170,642 | -0.02(-0.07%) |
Sep 11, 2014 | 31.26 | 31.80 | 31.22 | 31.56 | 3,827,999 | +0.06(+0.18%) |
Sep 10, 2014 | 31.55 | 31.75 | 31.33 | 31.50 | 3,463,221 | -0.07(-0.23%) |
Sep 09, 2014 | 31.55 | 31.91 | 31.47 | 31.57 | 4,719,338 | -0.04(-0.14%) |
Sep 08, 2014 | 31.31 | 31.88 | 31.29 | 31.61 | 7,439,745 | -0.18(-0.56%) |
Sep 05, 2014 | 31.33 | 31.85 | 31.13 | 31.79 | 14,798,118 | -1.38(-4.16%) |
Sep 04, 2014 | 32.85 | 33.35 | 32.85 | 33.17 | 5,567,467 | +0.19(+0.58%) |
Sep 03, 2014 | 33.02 | 33.29 | 32.93 | 32.98 | 4,236,177 | -0.06(-0.19%) |
Sep 02, 2014 | 32.97 | 33.20 | 32.93 | 33.04 | 5,113,504 | +0.19(+0.56%) |
Aug 29, 2014 | 32.96 | 32.86 | 32.86 | 32.86 | 2,989,919 | -0.13(-0.39%) |
Aug 28, 2014 | 32.67 | 33.16 | 32.47 | 32.99 | 4,226,099 | +0.11(+0.32%) |
Aug 27, 2014 | 33.06 | 33.15 | 32.79 | 32.88 | 3,425,929 | -0.06(-0.19%) |
Aug 26, 2014 | 32.52 | 33.19 | 32.51 | 32.94 | 6,251,128 | +0.40(+1.23%) |
Aug 25, 2014 | 32.40 | 32.92 | 32.40 | 32.55 | 5,692,283 | +0.20(+0.62%) |
Aug 22, 2014 | 31.56 | 32.51 | 31.54 | 32.35 | 12,481,918 | +1.60(+5.21%) |
Aug 21, 2014 | 30.84 | 30.89 | 30.44 | 30.74 | 7,492,112 | +0.05(+0.16%) |
Aug 20, 2014 | 30.42 | 30.76 | 30.39 | 30.69 | 6,483,392 | +0.30(+0.98%) |
Aug 19, 2014 | 30.10 | 30.43 | 30.08 | 30.39 | 5,311,670 | +0.46(+1.55%) |
Aug 18, 2014 | 30.07 | 30.07 | 29.90 | 29.93 | 3,492,941 | +0.09(+0.31%) |
Aug 15, 2014 | 30.05 | 30.20 | 29.65 | 29.84 | 3,615,971 | -0.16(-0.55%) |
Aug 14, 2014 | 30.01 | 30.01 | 29.72 | 30.00 | 3,849,884 | +0.09(+0.29%) |
Aug 13, 2014 | 30.07 | 30.08 | 29.64 | 29.92 | 4,005,947 | -0.19(-0.64%) |
Aug 12, 2014 | 30.15 | 30.37 | 29.99 | 30.11 | 2,665,009 | +0.00(+0.00%) |
Aug 11, 2014 | 30.30 | 30.54 | 30.02 | 30.11 | 4,761,535 | -0.20(-0.66%) |
Aug 08, 2014 | 29.85 | 30.44 | 29.76 | 30.31 | 11,201,538 | +1.69(+5.90%) |
Aug 07, 2014 | 28.83 | 29.04 | 28.54 | 28.62 | 4,632,986 | -0.19(-0.67%) |
Aug 06, 2014 | 28.28 | 28.98 | 28.28 | 28.81 | 3,790,246 | +0.31(+1.10%) |
Aug 05, 2014 | 28.38 | 28.60 | 28.16 | 28.50 | 4,364,559 | -0.06(-0.22%) |
Aug 04, 2014 | 28.54 | 28.80 | 28.48 | 28.57 | 5,432,853 | +0.06(+0.22%) |
Aug 01, 2014 | 28.54 | 28.63 | 28.21 | 28.50 | 4,445,865 | -0.06(-0.20%) |
Jul 31, 2014 | 28.94 | 29.06 | 28.54 | 28.56 | 5,147,256 | -0.56(-1.93%) |
Jul 30, 2014 | 28.92 | 29.24 | 28.87 | 29.12 | 5,067,508 | +0.36(+1.24%) |
Jul 29, 2014 | 28.69 | 28.99 | 28.69 | 28.76 | 4,639,875 | +0.06(+0.20%) |
Jul 28, 2014 | 28.46 | 28.73 | 28.42 | 28.71 | 4,910,290 | +0.28(+1.00%) |
Jul 25, 2014 | 28.46 | 28.66 | 28.37 | 28.42 | 3,515,112 | -0.17(-0.60%) |
Jul 24, 2014 | 28.39 | 28.81 | 28.32 | 28.59 | 6,053,031 | +0.16(+0.55%) |
Jul 23, 2014 | 28.19 | 28.45 | 28.17 | 28.44 | 4,322,485 | +0.33(+1.17%) |
Jul 22, 2014 | 28.25 | 28.43 | 28.09 | 28.11 | 3,500,171 | +0.04(+0.13%) |
Jul 21, 2014 | 28.34 | 28.37 | 27.96 | 28.07 | 4,691,825 | -0.32(-1.13%) |
Jul 18, 2014 | 28.28 | 28.45 | 28.03 | 28.39 | 3,449,604 | +0.24(+0.86%) |
Jul 17, 2014 | 28.15 | 28.57 | 28.12 | 28.15 | 6,071,817 | -0.16(-0.55%) |
Jul 16, 2014 | 28.17 | 28.32 | 27.75 | 28.31 | 7,789,616 | +0.06(+0.23%) |
Jul 15, 2014 | 28.64 | 28.66 | 28.21 | 28.24 | 5,672,566 | -0.39(-1.37%) |
Jul 14, 2014 | 29.04 | 29.05 | 28.59 | 28.64 | 5,600,114 | -0.31(-1.06%) |
Jul 11, 2014 | 28.76 | 29.14 | 28.68 | 28.94 | 5,476,917 | -0.23(-0.78%) |
Jul 10, 2014 | 29.09 | 29.34 | 28.95 | 29.17 | 5,029,746 | -0.32(-1.09%) |
Jul 09, 2014 | 29.39 | 29.51 | 29.15 | 29.49 | 4,611,481 | +0.12(+0.41%) |
Jul 08, 2014 | 29.54 | 29.60 | 29.15 | 29.37 | 3,652,521 | -0.27(-0.91%) |
Jul 07, 2014 | 29.73 | 29.82 | 29.54 | 29.64 | 2,816,001 | -0.11(-0.36%) |
Jul 03, 2014 | 29.57 | 29.75 | 29.75 | 29.75 | 3,996,537 | +0.25(+0.84%) |
Jul 02, 2014 | 29.48 | 29.64 | 29.41 | 29.50 | 3,359,467 | -0.01(-0.02%) |