Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.29 | 30.60 | 30.23 | 30.38 | 2,126,930 | +0.05(+0.15%) |
Sep 29, 2014 | 30.17 | 30.34 | 30.11 | 30.33 | 1,934,872 | -0.37(-1.22%) |
Sep 26, 2014 | 30.57 | 30.77 | 30.48 | 30.70 | 1,690,113 | +0.21(+0.68%) |
Sep 25, 2014 | 30.85 | 30.85 | 30.43 | 30.50 | 3,654,528 | -0.60(-1.94%) |
Sep 24, 2014 | 30.84 | 31.13 | 30.72 | 31.10 | 2,211,017 | +0.29(+0.94%) |
Sep 23, 2014 | 30.96 | 31.11 | 30.80 | 30.81 | 1,926,412 | -0.47(-1.49%) |
Sep 22, 2014 | 31.45 | 31.48 | 31.16 | 31.28 | 2,044,805 | -0.09(-0.29%) |
Sep 19, 2014 | 31.52 | 31.54 | 31.36 | 31.37 | 2,463,677 | -0.15(-0.48%) |
Sep 18, 2014 | 31.50 | 31.60 | 31.48 | 31.52 | 2,532,208 | +0.27(+0.86%) |
Sep 17, 2014 | 31.44 | 31.53 | 31.19 | 31.25 | 2,537,285 | -0.13(-0.41%) |
Sep 16, 2014 | 31.08 | 31.46 | 31.06 | 31.38 | 2,600,348 | +0.08(+0.27%) |
Sep 15, 2014 | 31.28 | 31.34 | 31.18 | 31.30 | 4,111,481 | +0.03(+0.10%) |
Sep 12, 2014 | 31.24 | 31.38 | 31.11 | 31.27 | 2,041,925 | -0.05(-0.15%) |
Sep 11, 2014 | 31.18 | 31.35 | 31.13 | 31.31 | 2,201,219 | -0.11(-0.36%) |
Sep 10, 2014 | 31.27 | 31.44 | 31.22 | 31.43 | 3,830,227 | +0.07(+0.22%) |
Sep 09, 2014 | 31.36 | 31.38 | 31.22 | 31.36 | 2,432,255 | -0.08(-0.24%) |
Sep 08, 2014 | 31.58 | 31.68 | 31.35 | 31.44 | 2,495,801 | -0.40(-1.25%) |
Sep 05, 2014 | 31.80 | 31.85 | 31.63 | 31.83 | 3,602,950 | +0.17(+0.53%) |
Sep 04, 2014 | 31.68 | 31.92 | 31.57 | 31.66 | 2,690,143 | +0.10(+0.31%) |
Sep 03, 2014 | 31.66 | 31.70 | 31.51 | 31.57 | 2,635,973 | +0.36(+1.15%) |
Sep 02, 2014 | 31.27 | 31.27 | 31.08 | 31.21 | 3,054,155 | +0.01(+0.02%) |
Aug 29, 2014 | 31.17 | 31.20 | 31.20 | 31.20 | 1,916,417 | -0.02(-0.05%) |
Aug 28, 2014 | 31.15 | 31.23 | 31.08 | 31.21 | 1,913,332 | -0.24(-0.78%) |
Aug 27, 2014 | 31.56 | 31.58 | 31.40 | 31.46 | 1,502,712 | +0.06(+0.19%) |
Aug 26, 2014 | 31.37 | 31.57 | 31.37 | 31.40 | 1,633,914 | +0.24(+0.78%) |
Aug 25, 2014 | 30.99 | 31.27 | 30.94 | 31.15 | 1,838,172 | +0.45(+1.47%) |
Aug 22, 2014 | 30.81 | 30.82 | 30.51 | 30.70 | 2,352,895 | -0.28(-0.91%) |
Aug 21, 2014 | 30.86 | 31.03 | 30.83 | 30.99 | 1,911,378 | +0.37(+1.22%) |
Aug 20, 2014 | 30.49 | 30.68 | 30.47 | 30.61 | 2,016,340 | -0.21(-0.67%) |
Aug 19, 2014 | 30.75 | 30.83 | 30.73 | 30.82 | 1,632,446 | +0.08(+0.25%) |
Aug 18, 2014 | 30.70 | 30.77 | 30.64 | 30.74 | 2,043,653 | +0.23(+0.75%) |
Aug 15, 2014 | 30.98 | 31.02 | 30.16 | 30.51 | 7,088,066 | -0.14(-0.47%) |
Aug 14, 2014 | 30.68 | 30.71 | 30.58 | 30.66 | 1,444,871 | +0.17(+0.55%) |
Aug 13, 2014 | 30.53 | 30.63 | 30.43 | 30.49 | 7,081,566 | +0.24(+0.81%) |
Aug 12, 2014 | 30.28 | 30.35 | 30.13 | 30.24 | 2,084,902 | -0.15(-0.50%) |
Aug 11, 2014 | 30.44 | 30.57 | 30.38 | 30.40 | 2,128,782 | -0.02(-0.08%) |
Aug 08, 2014 | 30.15 | 30.40 | 30.05 | 30.42 | 3,284,112 | +0.44(+1.48%) |
Aug 07, 2014 | 30.51 | 30.57 | 29.89 | 29.98 | 3,593,688 | -0.45(-1.48%) |
Aug 06, 2014 | 30.21 | 30.59 | 30.21 | 30.43 | 4,187,163 | +0.00(+0.00%) |
Aug 05, 2014 | 30.79 | 30.80 | 30.34 | 30.43 | 5,574,249 | -0.56(-1.80%) |
Aug 04, 2014 | 30.99 | 31.05 | 30.74 | 30.99 | 2,889,918 | +0.16(+0.52%) |
Aug 01, 2014 | 31.00 | 31.17 | 30.70 | 30.82 | 2,879,304 | -0.30(-0.96%) |
Jul 31, 2014 | 31.40 | 31.43 | 31.08 | 31.12 | 4,669,481 | -0.74(-2.32%) |
Jul 30, 2014 | 32.02 | 32.07 | 31.66 | 31.86 | 1,813,345 | -0.05(-0.14%) |
Jul 29, 2014 | 32.10 | 32.18 | 31.88 | 31.91 | 1,984,242 | -0.05(-0.14%) |
Jul 28, 2014 | 31.89 | 32.03 | 31.66 | 31.95 | 1,404,472 | -0.05(-0.17%) |
Jul 25, 2014 | 32.20 | 32.25 | 31.82 | 32.01 | 1,394,995 | -0.40(-1.23%) |
Jul 24, 2014 | 32.40 | 32.47 | 32.31 | 32.41 | 1,218,286 | +0.27(+0.83%) |
Jul 23, 2014 | 32.32 | 32.33 | 32.11 | 32.14 | 1,210,155 | +0.07(+0.21%) |
Jul 22, 2014 | 32.09 | 32.18 | 32.04 | 32.07 | 1,101,397 | +0.22(+0.70%) |
Jul 21, 2014 | 31.79 | 31.89 | 31.69 | 31.85 | 2,540,108 | -0.27(-0.83%) |
Jul 18, 2014 | 31.88 | 32.16 | 31.83 | 32.12 | 1,694,014 | +0.37(+1.18%) |
Jul 17, 2014 | 32.15 | 32.33 | 31.70 | 31.74 | 2,395,167 | -0.66(-2.05%) |
Jul 16, 2014 | 32.42 | 32.47 | 32.33 | 32.41 | 2,476,650 | +0.27(+0.86%) |
Jul 15, 2014 | 32.32 | 32.36 | 31.92 | 32.13 | 3,609,950 | -0.26(-0.80%) |
Jul 14, 2014 | 32.47 | 32.52 | 32.39 | 32.39 | 1,752,221 | +0.20(+0.62%) |
Jul 11, 2014 | 32.12 | 32.22 | 32.00 | 32.19 | 1,444,225 | -0.02(-0.07%) |
Jul 10, 2014 | 31.93 | 32.23 | 31.92 | 32.21 | 3,074,731 | -0.52(-1.59%) |
Jul 09, 2014 | 32.57 | 32.79 | 32.53 | 32.73 | 1,522,942 | +0.26(+0.80%) |
Jul 08, 2014 | 32.70 | 32.70 | 32.38 | 32.47 | 2,087,308 | -0.47(-1.44%) |
Jul 07, 2014 | 33.02 | 33.07 | 32.88 | 32.95 | 1,818,921 | -0.50(-1.51%) |
Jul 03, 2014 | 33.38 | 33.45 | 33.45 | 33.45 | 1,302,713 | +0.22(+0.67%) |
Jul 02, 2014 | 33.14 | 33.23 | 33.09 | 33.23 | 1,135,399 | -0.08(-0.23%) |