Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.94 | 34.63 | 33.60 | 34.07 | 8,010,753 | +0.38(+1.13%) |
Sep 29, 2014 | 33.02 | 33.74 | 32.81 | 33.69 | 3,773,043 | +0.47(+1.42%) |
Sep 26, 2014 | 32.63 | 33.32 | 32.63 | 33.22 | 2,881,731 | +0.51(+1.57%) |
Sep 25, 2014 | 33.02 | 33.19 | 32.58 | 32.70 | 3,303,296 | -0.51(-1.54%) |
Sep 24, 2014 | 32.89 | 33.24 | 32.80 | 33.22 | 3,785,259 | +0.29(+0.89%) |
Sep 23, 2014 | 33.17 | 33.23 | 32.90 | 32.92 | 2,923,842 | -0.30(-0.90%) |
Sep 22, 2014 | 33.73 | 33.85 | 33.14 | 33.22 | 4,847,779 | -0.44(-1.32%) |
Sep 19, 2014 | 33.94 | 34.04 | 33.48 | 33.66 | 3,417,663 | -0.18(-0.54%) |
Sep 18, 2014 | 34.44 | 34.49 | 33.69 | 33.85 | 4,667,112 | -0.32(-0.95%) |
Sep 17, 2014 | 33.77 | 34.34 | 33.71 | 34.17 | 5,393,150 | +0.46(+1.38%) |
Sep 16, 2014 | 33.03 | 33.81 | 32.86 | 33.71 | 4,117,305 | +0.72(+2.19%) |
Sep 15, 2014 | 33.03 | 33.13 | 32.94 | 32.98 | 3,675,095 | +0.03(+0.08%) |
Sep 12, 2014 | 33.70 | 33.73 | 32.89 | 32.96 | 5,621,254 | -0.81(-2.39%) |
Sep 11, 2014 | 33.19 | 33.78 | 33.15 | 33.76 | 3,406,946 | +0.27(+0.82%) |
Sep 10, 2014 | 33.83 | 33.83 | 33.39 | 33.49 | 3,607,531 | -0.27(-0.79%) |
Sep 09, 2014 | 33.66 | 33.92 | 33.52 | 33.76 | 3,603,211 | +0.09(+0.27%) |
Sep 08, 2014 | 33.95 | 34.15 | 33.65 | 33.67 | 2,972,080 | -0.28(-0.82%) |
Sep 05, 2014 | 33.88 | 34.03 | 33.78 | 33.95 | 2,591,996 | +0.10(+0.29%) |
Sep 04, 2014 | 33.70 | 34.08 | 33.55 | 33.85 | 3,710,447 | +0.29(+0.88%) |
Sep 03, 2014 | 33.63 | 33.91 | 33.51 | 33.55 | 4,586,076 | +0.18(+0.53%) |
Sep 02, 2014 | 32.87 | 33.46 | 32.85 | 33.38 | 5,328,518 | +0.55(+1.66%) |
Aug 29, 2014 | 32.90 | 32.83 | 32.83 | 32.83 | 3,013,445 | +0.04(+0.12%) |
Aug 28, 2014 | 32.79 | 32.82 | 32.57 | 32.79 | 2,931,357 | -0.01(-0.04%) |
Aug 27, 2014 | 32.86 | 32.88 | 32.49 | 32.81 | 2,474,648 | +0.06(+0.19%) |
Aug 26, 2014 | 32.83 | 32.93 | 32.73 | 32.74 | 2,524,126 | +0.05(+0.16%) |
Aug 25, 2014 | 32.74 | 32.79 | 32.63 | 32.69 | 2,698,322 | +0.02(+0.06%) |
Aug 22, 2014 | 32.73 | 32.81 | 32.55 | 32.67 | 1,729,272 | -0.05(-0.15%) |
Aug 21, 2014 | 32.88 | 32.88 | 32.51 | 32.72 | 2,559,540 | -0.05(-0.15%) |
Aug 20, 2014 | 32.33 | 32.82 | 32.26 | 32.77 | 3,192,479 | +0.41(+1.26%) |
Aug 19, 2014 | 32.26 | 32.43 | 32.19 | 32.36 | 3,027,485 | +0.13(+0.42%) |
Aug 18, 2014 | 32.12 | 32.36 | 32.05 | 32.23 | 2,919,760 | +0.23(+0.71%) |
Aug 15, 2014 | 31.95 | 32.01 | 31.41 | 32.00 | 4,032,089 | +0.24(+0.75%) |
Aug 14, 2014 | 31.29 | 31.78 | 31.26 | 31.76 | 2,753,538 | +0.57(+1.84%) |
Aug 13, 2014 | 31.35 | 31.48 | 31.13 | 31.19 | 2,944,072 | -0.09(-0.28%) |
Aug 12, 2014 | 31.36 | 31.59 | 31.11 | 31.28 | 2,006,201 | -0.10(-0.32%) |
Aug 11, 2014 | 31.10 | 31.47 | 31.06 | 31.38 | 2,128,395 | +0.36(+1.17%) |
Aug 08, 2014 | 30.77 | 30.99 | 30.57 | 31.01 | 2,172,857 | +0.32(+1.05%) |
Aug 07, 2014 | 31.17 | 31.27 | 30.51 | 30.69 | 4,665,102 | -0.36(-1.16%) |
Aug 06, 2014 | 31.00 | 31.31 | 30.92 | 31.06 | 2,938,756 | -0.09(-0.29%) |
Aug 05, 2014 | 30.95 | 31.19 | 30.87 | 31.15 | 5,747,602 | -0.27(-0.84%) |
Aug 04, 2014 | 30.83 | 31.45 | 30.61 | 31.41 | 4,415,430 | +0.78(+2.53%) |
Aug 01, 2014 | 30.99 | 31.16 | 30.46 | 30.64 | 7,088,860 | -0.45(-1.46%) |
Jul 31, 2014 | 31.47 | 31.54 | 31.04 | 31.09 | 5,187,891 | -0.45(-1.44%) |
Jul 30, 2014 | 31.13 | 31.58 | 31.12 | 31.54 | 3,331,567 | +0.37(+1.18%) |
Jul 29, 2014 | 31.60 | 31.63 | 31.12 | 31.18 | 4,370,913 | -0.35(-1.10%) |
Jul 28, 2014 | 31.84 | 31.89 | 31.43 | 31.52 | 4,978,899 | -0.33(-1.02%) |
Jul 25, 2014 | 31.93 | 32.03 | 31.78 | 31.85 | 3,967,580 | -0.19(-0.59%) |
Jul 24, 2014 | 32.60 | 32.60 | 31.99 | 32.04 | 3,975,303 | -0.45(-1.39%) |
Jul 23, 2014 | 32.59 | 32.66 | 32.27 | 32.49 | 4,477,391 | +0.08(+0.24%) |
Jul 22, 2014 | 32.13 | 32.68 | 32.09 | 32.41 | 5,117,479 | +0.41(+1.28%) |
Jul 21, 2014 | 31.86 | 32.23 | 31.72 | 32.00 | 3,759,107 | +0.11(+0.35%) |
Jul 18, 2014 | 30.93 | 31.89 | 30.93 | 31.89 | 6,866,420 | +1.11(+3.62%) |
Jul 17, 2014 | 30.31 | 31.55 | 30.22 | 30.78 | 11,650,136 | +0.68(+2.25%) |
Jul 16, 2014 | 29.91 | 30.16 | 29.83 | 30.10 | 4,391,631 | +0.20(+0.67%) |
Jul 15, 2014 | 29.84 | 30.00 | 29.71 | 29.90 | 4,002,083 | -0.02(-0.05%) |
Jul 14, 2014 | 30.05 | 30.14 | 29.84 | 29.92 | 2,520,216 | -0.01(-0.03%) |
Jul 11, 2014 | 29.75 | 30.03 | 29.58 | 29.93 | 2,920,078 | +0.16(+0.53%) |
Jul 10, 2014 | 29.82 | 29.88 | 29.58 | 29.77 | 3,727,262 | -0.35(-1.15%) |
Jul 09, 2014 | 29.85 | 30.12 | 29.72 | 30.11 | 2,264,678 | +0.28(+0.94%) |
Jul 08, 2014 | 29.89 | 29.93 | 29.56 | 29.83 | 2,358,711 | -0.17(-0.56%) |
Jul 07, 2014 | 30.59 | 30.59 | 29.87 | 30.00 | 3,721,140 | +0.04(+0.13%) |
Jul 03, 2014 | 29.82 | 29.96 | 29.96 | 29.96 | 2,024,849 | +0.28(+0.93%) |
Jul 02, 2014 | 30.09 | 30.17 | 29.63 | 29.69 | 5,092,190 | +0.19(+0.66%) |