Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.48 | 30.58 | 30.28 | 30.31 | 2,532,851 | -0.18(-0.60%) |
Sep 29, 2014 | 30.36 | 30.60 | 30.25 | 30.49 | 3,536,752 | -0.10(-0.34%) |
Sep 26, 2014 | 30.55 | 30.66 | 30.40 | 30.60 | 2,927,674 | +0.10(+0.34%) |
Sep 25, 2014 | 30.85 | 30.87 | 30.40 | 30.49 | 4,908,675 | -0.46(-1.50%) |
Sep 24, 2014 | 30.88 | 31.00 | 30.71 | 30.96 | 4,642,679 | +0.07(+0.23%) |
Sep 23, 2014 | 31.22 | 31.36 | 30.88 | 30.88 | 5,646,172 | -0.41(-1.30%) |
Sep 22, 2014 | 31.60 | 31.76 | 31.27 | 31.29 | 4,444,059 | -0.46(-1.46%) |
Sep 19, 2014 | 32.16 | 32.36 | 31.72 | 31.76 | 7,108,693 | -0.30(-0.93%) |
Sep 18, 2014 | 31.62 | 32.23 | 31.62 | 32.06 | 7,733,040 | +0.56(+1.77%) |
Sep 17, 2014 | 31.40 | 31.81 | 31.26 | 31.50 | 5,206,318 | +0.11(+0.36%) |
Sep 16, 2014 | 31.51 | 31.74 | 31.27 | 31.39 | 4,511,023 | -0.19(-0.61%) |
Sep 15, 2014 | 31.82 | 31.82 | 31.52 | 31.58 | 3,682,253 | -0.31(-0.97%) |
Sep 12, 2014 | 31.85 | 32.07 | 31.64 | 31.89 | 10,258,156 | +0.14(+0.43%) |
Sep 11, 2014 | 31.35 | 31.80 | 31.31 | 31.75 | 3,740,997 | +0.26(+0.81%) |
Sep 10, 2014 | 31.12 | 31.58 | 31.08 | 31.50 | 3,176,611 | +0.41(+1.31%) |
Sep 09, 2014 | 31.32 | 31.38 | 31.00 | 31.09 | 2,687,977 | -0.32(-1.02%) |
Sep 08, 2014 | 31.20 | 31.42 | 31.15 | 31.41 | 3,225,799 | +0.14(+0.46%) |
Sep 05, 2014 | 31.13 | 31.29 | 30.94 | 31.27 | 3,116,383 | +0.03(+0.10%) |
Sep 04, 2014 | 31.46 | 31.64 | 31.18 | 31.23 | 4,750,136 | -0.05(-0.15%) |
Sep 03, 2014 | 31.59 | 31.62 | 31.23 | 31.28 | 4,210,486 | -0.09(-0.28%) |
Sep 02, 2014 | 31.25 | 31.51 | 31.15 | 31.37 | 2,251,462 | +0.32(+1.03%) |
Aug 29, 2014 | 30.96 | 31.05 | 31.05 | 31.05 | 1,332,525 | +0.17(+0.54%) |
Aug 28, 2014 | 31.05 | 31.07 | 30.78 | 30.88 | 3,030,841 | -0.25(-0.79%) |
Aug 27, 2014 | 31.35 | 31.42 | 31.11 | 31.13 | 1,491,881 | -0.20(-0.64%) |
Aug 26, 2014 | 31.11 | 31.38 | 31.01 | 31.33 | 3,428,973 | +0.22(+0.72%) |
Aug 25, 2014 | 31.24 | 31.30 | 31.01 | 31.11 | 3,099,968 | +0.04(+0.13%) |
Aug 22, 2014 | 30.99 | 31.21 | 30.86 | 31.07 | 3,018,604 | +0.07(+0.23%) |
Aug 21, 2014 | 30.67 | 31.11 | 30.41 | 31.00 | 3,038,768 | +0.37(+1.22%) |
Aug 20, 2014 | 30.68 | 30.71 | 30.45 | 30.62 | 2,729,806 | -0.06(-0.18%) |
Aug 19, 2014 | 30.73 | 30.80 | 30.60 | 30.68 | 1,611,097 | +0.02(+0.08%) |
Aug 18, 2014 | 30.37 | 30.71 | 30.37 | 30.65 | 1,446,599 | +0.51(+1.69%) |
Aug 15, 2014 | 30.47 | 30.56 | 29.94 | 30.14 | 5,065,581 | -0.17(-0.55%) |
Aug 14, 2014 | 30.40 | 30.56 | 30.31 | 30.31 | 3,635,165 | -0.07(-0.24%) |
Aug 13, 2014 | 30.22 | 30.49 | 30.22 | 30.38 | 1,779,125 | +0.23(+0.77%) |
Aug 12, 2014 | 30.17 | 30.37 | 30.00 | 30.15 | 2,113,059 | -0.10(-0.34%) |
Aug 11, 2014 | 30.37 | 30.47 | 30.11 | 30.25 | 2,638,749 | +0.10(+0.32%) |
Aug 08, 2014 | 30.10 | 30.17 | 29.94 | 30.16 | 3,127,506 | +0.18(+0.58%) |
Aug 07, 2014 | 30.37 | 30.41 | 29.87 | 29.98 | 3,414,312 | -0.27(-0.90%) |
Aug 06, 2014 | 29.83 | 30.39 | 29.83 | 30.25 | 4,779,235 | +0.17(+0.56%) |
Aug 05, 2014 | 29.99 | 30.33 | 29.94 | 30.09 | 4,525,330 | -0.04(-0.13%) |
Aug 04, 2014 | 30.25 | 30.39 | 29.84 | 30.13 | 4,256,348 | -0.06(-0.18%) |
Aug 01, 2014 | 30.50 | 30.68 | 30.03 | 30.18 | 2,618,592 | -0.45(-1.48%) |
Jul 31, 2014 | 30.80 | 31.12 | 30.62 | 30.64 | 3,821,721 | -0.51(-1.64%) |
Jul 30, 2014 | 31.09 | 31.35 | 30.92 | 31.15 | 4,078,969 | +0.29(+0.93%) |
Jul 29, 2014 | 30.83 | 31.08 | 30.83 | 30.86 | 1,793,076 | +0.02(+0.05%) |
Jul 28, 2014 | 31.25 | 31.31 | 30.71 | 30.84 | 4,829,531 | -0.34(-1.10%) |
Jul 25, 2014 | 31.01 | 31.26 | 30.93 | 31.19 | 2,686,193 | +0.02(+0.08%) |
Jul 24, 2014 | 30.92 | 31.26 | 30.87 | 31.16 | 5,048,856 | +0.37(+1.22%) |
Jul 23, 2014 | 30.80 | 30.86 | 30.60 | 30.79 | 4,809,491 | -0.01(-0.03%) |
Jul 22, 2014 | 31.04 | 31.19 | 30.75 | 30.80 | 3,833,206 | -0.13(-0.41%) |
Jul 21, 2014 | 30.96 | 31.02 | 30.72 | 30.92 | 2,723,353 | -0.13(-0.41%) |
Jul 18, 2014 | 30.84 | 31.23 | 30.73 | 31.05 | 4,206,597 | +0.30(+0.96%) |
Jul 17, 2014 | 31.35 | 31.39 | 30.64 | 30.76 | 5,771,063 | -0.73(-2.33%) |
Jul 16, 2014 | 32.09 | 32.10 | 31.44 | 31.49 | 2,590,578 | -0.49(-1.55%) |
Jul 15, 2014 | 31.79 | 32.04 | 31.66 | 31.98 | 3,452,169 | +0.28(+0.88%) |
Jul 14, 2014 | 31.89 | 32.03 | 31.65 | 31.70 | 2,663,715 | +0.03(+0.10%) |
Jul 11, 2014 | 31.62 | 31.80 | 31.37 | 31.67 | 3,188,993 | -0.05(-0.15%) |
Jul 10, 2014 | 31.51 | 31.93 | 31.39 | 31.72 | 2,921,775 | -0.31(-0.97%) |
Jul 09, 2014 | 32.14 | 32.30 | 32.01 | 32.03 | 2,816,049 | +0.03(+0.10%) |
Jul 08, 2014 | 32.35 | 32.48 | 31.93 | 32.00 | 4,128,994 | -0.46(-1.42%) |
Jul 07, 2014 | 32.71 | 32.71 | 32.41 | 32.46 | 2,245,944 | -0.33(-1.02%) |
Jul 03, 2014 | 32.53 | 32.80 | 32.80 | 32.80 | 2,540,365 | +0.55(+1.69%) |
Jul 02, 2014 | 32.62 | 32.71 | 32.21 | 32.25 | 3,280,122 | -0.30(-0.92%) |