Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.33 | 30.66 | 30.22 | 30.26 | 5,298,314 | -0.09(-0.29%) |
Sep 29, 2014 | 30.38 | 30.51 | 30.11 | 30.34 | 4,156,793 | -0.23(-0.77%) |
Sep 26, 2014 | 30.30 | 30.69 | 30.30 | 30.58 | 3,432,428 | +0.25(+0.84%) |
Sep 25, 2014 | 30.71 | 30.78 | 30.17 | 30.33 | 5,110,730 | -0.47(-1.52%) |
Sep 24, 2014 | 30.85 | 30.91 | 30.53 | 30.79 | 5,922,047 | -0.01(-0.02%) |
Sep 23, 2014 | 31.04 | 31.11 | 30.75 | 30.80 | 4,620,191 | -0.34(-1.08%) |
Sep 22, 2014 | 31.62 | 31.69 | 31.11 | 31.14 | 8,454,080 | +0.13(+0.41%) |
Sep 19, 2014 | 31.24 | 31.28 | 30.90 | 31.01 | 4,836,824 | -0.04(-0.14%) |
Sep 18, 2014 | 30.83 | 31.09 | 30.81 | 31.05 | 3,611,307 | +0.25(+0.82%) |
Sep 17, 2014 | 31.15 | 31.28 | 30.63 | 30.80 | 5,171,506 | -0.30(-0.98%) |
Sep 16, 2014 | 31.49 | 31.50 | 31.06 | 31.10 | 8,499,204 | -0.46(-1.45%) |
Sep 15, 2014 | 31.54 | 31.86 | 31.39 | 31.56 | 6,931,765 | +0.01(+0.02%) |
Sep 12, 2014 | 31.85 | 31.90 | 31.29 | 31.55 | 9,377,334 | -0.36(-1.13%) |
Sep 11, 2014 | 30.59 | 31.96 | 30.53 | 31.92 | 12,179,565 | +1.28(+4.18%) |
Sep 10, 2014 | 30.78 | 30.83 | 30.28 | 30.64 | 3,724,796 | -0.03(-0.08%) |
Sep 09, 2014 | 30.98 | 31.04 | 30.59 | 30.66 | 3,276,003 | -0.42(-1.37%) |
Sep 08, 2014 | 31.24 | 31.50 | 30.95 | 31.09 | 3,376,332 | -0.16(-0.51%) |
Sep 05, 2014 | 31.09 | 31.24 | 30.72 | 31.24 | 3,696,099 | +0.27(+0.88%) |
Sep 04, 2014 | 31.12 | 31.26 | 30.96 | 30.97 | 4,560,110 | -0.12(-0.39%) |
Sep 03, 2014 | 30.71 | 31.17 | 30.80 | 31.09 | 6,035,158 | +0.38(+1.24%) |
Sep 02, 2014 | 30.65 | 30.85 | 30.50 | 30.71 | 3,629,533 | +0.01(+0.02%) |
Aug 29, 2014 | 30.68 | 30.71 | 30.71 | 30.71 | 3,495,962 | +0.13(+0.41%) |
Aug 28, 2014 | 30.37 | 30.65 | 30.20 | 30.58 | 3,485,064 | +0.07(+0.23%) |
Aug 27, 2014 | 30.29 | 30.55 | 30.29 | 30.51 | 4,254,229 | +0.21(+0.69%) |
Aug 26, 2014 | 29.98 | 30.34 | 29.93 | 30.30 | 4,200,862 | +0.38(+1.27%) |
Aug 25, 2014 | 29.97 | 30.08 | 29.84 | 29.92 | 2,492,495 | +0.06(+0.19%) |
Aug 22, 2014 | 30.14 | 30.17 | 29.82 | 29.86 | 3,488,342 | -0.32(-1.05%) |
Aug 21, 2014 | 29.82 | 30.24 | 29.82 | 30.18 | 3,471,806 | +0.35(+1.19%) |
Aug 20, 2014 | 29.99 | 30.13 | 29.75 | 29.82 | 5,125,982 | -0.32(-1.07%) |
Aug 19, 2014 | 30.19 | 30.64 | 30.12 | 30.15 | 3,857,768 | -0.04(-0.15%) |
Aug 18, 2014 | 30.24 | 30.27 | 30.01 | 30.19 | 5,414,805 | +0.20(+0.68%) |
Aug 15, 2014 | 30.30 | 30.40 | 29.86 | 29.99 | 5,161,677 | -0.32(-1.07%) |
Aug 14, 2014 | 29.89 | 30.46 | 29.89 | 30.31 | 4,605,056 | +0.53(+1.77%) |
Aug 13, 2014 | 30.14 | 30.20 | 29.64 | 29.79 | 5,561,045 | -0.29(-0.95%) |
Aug 12, 2014 | 30.05 | 30.20 | 29.88 | 30.07 | 3,360,751 | -0.18(-0.60%) |
Aug 11, 2014 | 30.24 | 30.35 | 30.06 | 30.25 | 3,825,332 | +0.04(+0.15%) |
Aug 08, 2014 | 29.90 | 30.10 | 29.73 | 30.21 | 3,848,307 | +0.42(+1.39%) |
Aug 07, 2014 | 30.03 | 30.25 | 29.75 | 29.80 | 4,024,523 | -0.25(-0.82%) |
Aug 06, 2014 | 29.93 | 30.20 | 29.81 | 30.04 | 3,365,284 | +0.11(+0.38%) |
Aug 05, 2014 | 29.89 | 30.00 | 29.73 | 29.93 | 5,342,957 | -0.18(-0.59%) |
Aug 04, 2014 | 30.07 | 30.19 | 29.79 | 30.10 | 4,008,297 | +0.25(+0.84%) |
Aug 01, 2014 | 29.86 | 30.07 | 29.73 | 29.85 | 5,075,731 | -0.03(-0.11%) |
Jul 31, 2014 | 30.21 | 30.22 | 29.76 | 29.88 | 6,293,492 | -0.45(-1.49%) |
Jul 30, 2014 | 30.56 | 30.84 | 30.23 | 30.34 | 7,644,416 | -0.40(-1.31%) |
Jul 29, 2014 | 31.49 | 31.49 | 30.74 | 30.74 | 9,721,515 | -0.70(-2.22%) |
Jul 28, 2014 | 31.30 | 31.46 | 31.10 | 31.44 | 8,156,838 | +0.03(+0.10%) |
Jul 25, 2014 | 31.62 | 31.80 | 31.25 | 31.41 | 7,993,242 | -0.46(-1.44%) |
Jul 24, 2014 | 30.30 | 32.70 | 30.29 | 31.86 | 30,637,954 | +1.67(+5.54%) |
Jul 23, 2014 | 29.67 | 30.26 | 29.66 | 30.19 | 8,168,390 | +0.55(+1.87%) |
Jul 22, 2014 | 30.47 | 30.55 | 29.61 | 29.64 | 19,715,512 | -0.78(-2.56%) |
Jul 21, 2014 | 30.63 | 30.79 | 30.34 | 30.42 | 10,590,446 | -0.85(-2.72%) |
Jul 18, 2014 | 31.21 | 31.54 | 31.14 | 31.27 | 5,295,160 | +0.17(+0.55%) |
Jul 17, 2014 | 31.22 | 31.30 | 31.03 | 31.10 | 8,606,892 | -0.42(-1.32%) |
Jul 16, 2014 | 31.44 | 31.54 | 31.02 | 31.51 | 7,095,736 | +0.21(+0.66%) |
Jul 15, 2014 | 31.50 | 31.76 | 31.29 | 31.30 | 3,725,871 | -0.19(-0.60%) |
Jul 14, 2014 | 31.25 | 31.74 | 31.23 | 31.49 | 4,879,828 | -0.01(-0.02%) |
Jul 11, 2014 | 31.36 | 31.61 | 31.29 | 31.50 | 3,655,019 | +0.18(+0.58%) |
Jul 10, 2014 | 31.02 | 31.36 | 30.94 | 31.32 | 5,482,563 | -0.03(-0.10%) |
Jul 09, 2014 | 30.95 | 31.44 | 30.91 | 31.35 | 6,879,825 | +0.50(+1.61%) |
Jul 08, 2014 | 31.11 | 31.18 | 30.80 | 30.85 | 3,905,434 | -0.26(-0.83%) |
Jul 07, 2014 | 31.41 | 31.49 | 30.91 | 31.11 | 5,594,415 | -0.38(-1.20%) |
Jul 03, 2014 | 31.34 | 31.49 | 31.49 | 31.49 | 2,588,857 | +0.26(+0.83%) |
Jul 02, 2014 | 31.70 | 32.07 | 31.20 | 31.23 | 8,443,269 | -0.29(-0.93%) |