Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 28.86 | 29.08 | 28.70 | 28.86 | 5,329,539 | -0.06(-0.22%) |
Sep 29, 2014 | 28.85 | 29.11 | 28.79 | 28.92 | 8,473,285 | -0.40(-1.37%) |
Sep 26, 2014 | 29.42 | 29.51 | 29.21 | 29.32 | 5,363,087 | -0.07(-0.23%) |
Sep 25, 2014 | 29.90 | 29.92 | 29.31 | 29.39 | 10,608,058 | -1.09(-3.58%) |
Sep 24, 2014 | 30.58 | 30.67 | 30.22 | 30.48 | 5,572,918 | +0.36(+1.19%) |
Sep 23, 2014 | 30.22 | 30.32 | 30.03 | 30.12 | 3,708,108 | +0.09(+0.31%) |
Sep 22, 2014 | 30.48 | 30.48 | 29.85 | 30.03 | 9,369,037 | -0.99(-3.21%) |
Sep 19, 2014 | 31.27 | 31.36 | 30.90 | 31.03 | 4,233,914 | -0.43(-1.36%) |
Sep 18, 2014 | 31.44 | 31.58 | 31.35 | 31.45 | 1,843,745 | +0.12(+0.38%) |
Sep 17, 2014 | 31.84 | 31.87 | 31.31 | 31.34 | 5,568,502 | -0.75(-2.34%) |
Sep 16, 2014 | 31.45 | 32.31 | 31.45 | 32.09 | 5,412,418 | +0.42(+1.33%) |
Sep 15, 2014 | 31.76 | 31.81 | 31.54 | 31.66 | 5,523,658 | -0.27(-0.84%) |
Sep 12, 2014 | 31.95 | 32.08 | 31.79 | 31.93 | 5,054,015 | -0.01(-0.03%) |
Sep 11, 2014 | 31.78 | 31.98 | 31.76 | 31.94 | 4,095,872 | -0.36(-1.11%) |
Sep 10, 2014 | 32.31 | 32.34 | 31.99 | 32.30 | 3,158,130 | -0.05(-0.17%) |
Sep 09, 2014 | 32.39 | 32.44 | 32.21 | 32.35 | 4,121,107 | +0.11(+0.33%) |
Sep 08, 2014 | 32.53 | 32.58 | 32.17 | 32.25 | 2,610,073 | -0.47(-1.42%) |
Sep 05, 2014 | 32.60 | 32.78 | 32.48 | 32.71 | 2,761,498 | -0.03(-0.10%) |
Sep 04, 2014 | 33.08 | 33.08 | 32.67 | 32.75 | 5,904,603 | -0.19(-0.57%) |
Sep 03, 2014 | 33.09 | 33.22 | 32.85 | 32.93 | 3,047,372 | +0.12(+0.36%) |
Sep 02, 2014 | 33.12 | 33.15 | 32.72 | 32.82 | 2,559,233 | -0.21(-0.63%) |
Aug 29, 2014 | 32.94 | 33.02 | 33.02 | 33.02 | 2,350,125 | +0.19(+0.59%) |
Aug 28, 2014 | 32.92 | 32.93 | 32.66 | 32.83 | 5,415,309 | -0.67(-2.01%) |
Aug 27, 2014 | 33.54 | 33.62 | 33.38 | 33.50 | 2,516,664 | +0.24(+0.72%) |
Aug 26, 2014 | 33.37 | 33.41 | 33.21 | 33.26 | 3,392,464 | -0.15(-0.46%) |
Aug 25, 2014 | 33.53 | 33.54 | 33.34 | 33.42 | 2,511,445 | -0.13(-0.37%) |
Aug 22, 2014 | 33.63 | 33.67 | 33.38 | 33.54 | 4,117,573 | -0.41(-1.20%) |
Aug 21, 2014 | 33.94 | 33.97 | 33.75 | 33.95 | 3,572,534 | -0.23(-0.66%) |
Aug 20, 2014 | 34.05 | 34.42 | 34.05 | 34.18 | 5,870,004 | +0.48(+1.43%) |
Aug 19, 2014 | 33.82 | 34.02 | 33.64 | 33.70 | 11,753,401 | -1.31(-3.75%) |
Aug 18, 2014 | 34.92 | 35.00 | 34.74 | 35.01 | 3,530,740 | +0.15(+0.43%) |
Aug 15, 2014 | 34.90 | 34.93 | 34.44 | 34.86 | 4,818,749 | +0.63(+1.83%) |
Aug 14, 2014 | 34.16 | 34.30 | 34.02 | 34.23 | 2,626,115 | -0.01(-0.04%) |
Aug 13, 2014 | 34.19 | 34.34 | 34.08 | 34.25 | 2,518,264 | -0.14(-0.42%) |
Aug 12, 2014 | 34.24 | 34.42 | 34.16 | 34.39 | 1,579,717 | +0.09(+0.25%) |
Aug 11, 2014 | 34.31 | 34.42 | 34.23 | 34.31 | 3,323,265 | +0.13(+0.37%) |
Aug 08, 2014 | 33.91 | 34.18 | 33.81 | 34.18 | 3,117,292 | +0.16(+0.47%) |
Aug 07, 2014 | 34.45 | 34.45 | 33.79 | 34.02 | 4,158,790 | -0.57(-1.64%) |
Aug 06, 2014 | 34.10 | 34.75 | 34.07 | 34.59 | 4,542,699 | +0.64(+1.90%) |
Aug 05, 2014 | 34.22 | 34.23 | 33.73 | 33.95 | 4,756,066 | -0.67(-1.95%) |
Aug 04, 2014 | 34.25 | 34.67 | 34.16 | 34.62 | 2,727,662 | +0.48(+1.41%) |
Aug 01, 2014 | 34.09 | 34.35 | 33.96 | 34.14 | 2,686,701 | -0.07(-0.20%) |
Jul 31, 2014 | 34.47 | 34.63 | 34.20 | 34.21 | 4,853,881 | -0.59(-1.70%) |
Jul 30, 2014 | 34.97 | 35.03 | 34.50 | 34.80 | 3,845,744 | -0.57(-1.61%) |
Jul 29, 2014 | 35.41 | 35.56 | 35.31 | 35.37 | 1,912,224 | +0.17(+0.48%) |
Jul 28, 2014 | 35.26 | 35.37 | 35.04 | 35.20 | 2,233,493 | -0.04(-0.11%) |
Jul 25, 2014 | 35.37 | 35.39 | 35.17 | 35.24 | 1,921,757 | -0.05(-0.14%) |
Jul 24, 2014 | 35.44 | 35.47 | 35.23 | 35.28 | 2,475,551 | +0.00(+0.00%) |
Jul 23, 2014 | 35.24 | 35.39 | 35.12 | 35.28 | 3,559,882 | +0.02(+0.05%) |
Jul 22, 2014 | 35.13 | 35.35 | 35.13 | 35.26 | 3,204,057 | +0.59(+1.69%) |
Jul 21, 2014 | 34.54 | 34.74 | 34.52 | 34.68 | 1,568,725 | +0.00(+0.00%) |
Jul 18, 2014 | 34.55 | 34.68 | 34.51 | 34.68 | 1,848,875 | +0.29(+0.84%) |
Jul 17, 2014 | 34.58 | 34.84 | 34.35 | 34.39 | 4,134,831 | -0.71(-2.03%) |
Jul 16, 2014 | 34.71 | 35.15 | 34.70 | 35.10 | 6,151,759 | +0.65(+1.90%) |
Jul 15, 2014 | 34.56 | 34.74 | 34.24 | 34.45 | 3,721,038 | +0.09(+0.25%) |
Jul 14, 2014 | 34.38 | 34.42 | 34.22 | 34.36 | 4,496,989 | +0.36(+1.05%) |
Jul 11, 2014 | 33.73 | 34.04 | 33.71 | 34.00 | 3,028,516 | +0.44(+1.30%) |
Jul 10, 2014 | 33.40 | 33.74 | 33.38 | 33.57 | 2,233,445 | -0.35(-1.04%) |
Jul 09, 2014 | 33.80 | 34.00 | 33.74 | 33.92 | 3,100,579 | +0.08(+0.23%) |
Jul 08, 2014 | 34.04 | 34.09 | 33.79 | 33.84 | 2,329,577 | -0.20(-0.58%) |
Jul 07, 2014 | 33.95 | 34.17 | 33.92 | 34.04 | 4,635,829 | -0.17(-0.49%) |
Jul 03, 2014 | 34.01 | 34.21 | 34.21 | 34.21 | 4,760,520 | +0.43(+1.28%) |
Jul 02, 2014 | 33.47 | 33.93 | 33.46 | 33.77 | 3,376,265 | +0.48(+1.43%) |