Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.88 | 32.18 | 31.59 | 31.61 | 13,710,454 | -0.34(-1.07%) |
Sep 29, 2014 | 31.77 | 32.28 | 31.59 | 31.95 | 10,693,659 | -0.17(-0.53%) |
Sep 26, 2014 | 31.66 | 32.35 | 31.57 | 32.12 | 12,096,379 | +0.47(+1.49%) |
Sep 25, 2014 | 31.92 | 31.98 | 31.41 | 31.65 | 12,999,885 | -0.36(-1.11%) |
Sep 24, 2014 | 32.27 | 32.29 | 31.24 | 32.01 | 21,838,510 | -0.20(-0.62%) |
Sep 23, 2014 | 32.17 | 32.83 | 32.12 | 32.20 | 10,928,429 | -0.08(-0.25%) |
Sep 22, 2014 | 32.92 | 33.02 | 32.26 | 32.29 | 12,536,602 | -0.76(-2.29%) |
Sep 19, 2014 | 32.53 | 33.24 | 32.53 | 33.04 | 16,718,765 | +0.51(+1.58%) |
Sep 18, 2014 | 33.06 | 33.24 | 32.31 | 32.53 | 15,844,864 | -0.40(-1.22%) |
Sep 17, 2014 | 33.42 | 33.46 | 32.68 | 32.94 | 15,141,788 | -0.33(-1.01%) |
Sep 16, 2014 | 33.34 | 34.08 | 33.20 | 33.27 | 11,007,876 | -0.19(-0.57%) |
Sep 15, 2014 | 33.09 | 33.50 | 32.81 | 33.46 | 11,408,413 | +0.38(+1.16%) |
Sep 12, 2014 | 34.06 | 34.12 | 32.83 | 33.08 | 16,809,994 | -0.99(-2.91%) |
Sep 11, 2014 | 34.52 | 34.81 | 33.89 | 34.07 | 15,843,562 | -0.74(-2.14%) |
Sep 10, 2014 | 35.92 | 36.00 | 34.40 | 34.81 | 14,941,772 | -1.18(-3.28%) |
Sep 09, 2014 | 36.40 | 36.51 | 35.77 | 36.00 | 7,836,536 | -0.57(-1.55%) |
Sep 08, 2014 | 36.17 | 36.75 | 36.10 | 36.56 | 6,259,375 | +0.35(+0.96%) |
Sep 05, 2014 | 36.00 | 36.50 | 35.72 | 36.21 | 7,121,596 | +0.28(+0.78%) |
Sep 04, 2014 | 36.38 | 36.66 | 35.74 | 35.93 | 7,279,745 | -0.37(-1.02%) |
Sep 03, 2014 | 36.49 | 36.82 | 36.15 | 36.30 | 8,125,694 | -0.19(-0.52%) |
Sep 02, 2014 | 36.99 | 37.19 | 36.15 | 36.49 | 7,139,546 | -0.49(-1.33%) |
Aug 29, 2014 | 37.11 | 36.99 | 36.99 | 36.99 | 5,552,662 | -0.01(-0.04%) |
Aug 28, 2014 | 36.82 | 37.19 | 36.80 | 37.00 | 4,914,087 | -0.06(-0.17%) |
Aug 27, 2014 | 36.90 | 37.31 | 36.86 | 37.06 | 6,328,037 | +0.33(+0.89%) |
Aug 26, 2014 | 36.95 | 37.14 | 36.58 | 36.73 | 6,619,087 | -0.28(-0.76%) |
Aug 25, 2014 | 36.84 | 37.23 | 36.71 | 37.01 | 5,426,089 | +0.25(+0.69%) |
Aug 22, 2014 | 36.62 | 36.94 | 36.53 | 36.76 | 5,032,032 | +0.20(+0.56%) |
Aug 21, 2014 | 36.93 | 37.08 | 36.54 | 36.56 | 7,672,749 | -0.29(-0.80%) |
Aug 20, 2014 | 36.89 | 37.04 | 36.65 | 36.85 | 6,690,238 | -0.14(-0.39%) |
Aug 19, 2014 | 36.53 | 37.03 | 36.32 | 36.99 | 7,433,890 | +0.57(+1.56%) |
Aug 18, 2014 | 36.00 | 36.93 | 35.98 | 36.43 | 9,357,197 | +0.75(+2.12%) |
Aug 15, 2014 | 35.92 | 36.03 | 35.41 | 35.67 | 9,468,358 | -0.20(-0.55%) |
Aug 14, 2014 | 34.99 | 36.09 | 34.91 | 35.87 | 10,035,178 | +0.99(+2.82%) |
Aug 13, 2014 | 34.79 | 35.17 | 34.41 | 34.88 | 9,586,076 | +0.21(+0.61%) |
Aug 12, 2014 | 34.79 | 35.03 | 34.49 | 34.67 | 5,368,920 | -0.01(-0.04%) |
Aug 11, 2014 | 35.13 | 35.37 | 34.62 | 34.69 | 5,827,969 | -0.22(-0.62%) |
Aug 08, 2014 | 34.73 | 34.97 | 34.34 | 34.90 | 6,546,299 | +0.35(+1.00%) |
Aug 07, 2014 | 34.99 | 35.18 | 34.39 | 34.56 | 7,467,892 | -0.28(-0.80%) |
Aug 06, 2014 | 33.59 | 34.98 | 33.57 | 34.84 | 10,582,256 | +1.04(+3.08%) |
Aug 05, 2014 | 33.88 | 34.29 | 33.59 | 33.80 | 8,742,477 | -0.47(-1.37%) |
Aug 04, 2014 | 34.20 | 34.37 | 33.65 | 34.26 | 8,276,602 | -0.01(-0.04%) |
Aug 01, 2014 | 34.47 | 34.69 | 33.55 | 34.28 | 10,341,217 | -0.24(-0.71%) |
Jul 31, 2014 | 33.97 | 35.00 | 33.56 | 34.52 | 16,199,222 | +0.50(+1.48%) |
Jul 30, 2014 | 33.99 | 34.62 | 33.71 | 34.02 | 14,759,222 | +0.14(+0.42%) |
Jul 29, 2014 | 33.85 | 34.25 | 33.59 | 33.88 | 14,606,406 | +0.55(+1.65%) |
Jul 28, 2014 | 33.44 | 33.60 | 32.88 | 33.33 | 9,752,824 | -0.11(-0.33%) |
Jul 25, 2014 | 33.15 | 33.46 | 32.93 | 33.44 | 7,472,416 | +0.35(+1.07%) |
Jul 24, 2014 | 32.89 | 33.37 | 32.76 | 33.08 | 8,295,414 | +0.22(+0.68%) |
Jul 23, 2014 | 32.63 | 33.10 | 32.48 | 32.86 | 8,946,226 | +0.33(+1.02%) |
Jul 22, 2014 | 32.77 | 32.96 | 32.51 | 32.53 | 9,938,554 | +0.03(+0.08%) |
Jul 21, 2014 | 33.14 | 33.15 | 32.46 | 32.50 | 11,595,962 | -0.67(-2.03%) |
Jul 18, 2014 | 33.33 | 33.39 | 33.13 | 33.17 | 9,911,120 | -0.02(-0.06%) |
Jul 17, 2014 | 33.80 | 34.07 | 33.14 | 33.19 | 10,932,243 | -0.83(-2.44%) |
Jul 16, 2014 | 34.28 | 34.43 | 33.74 | 34.02 | 10,755,808 | -0.15(-0.44%) |
Jul 15, 2014 | 33.46 | 34.53 | 33.46 | 34.17 | 19,792,824 | +0.24(+0.70%) |
Jul 14, 2014 | 34.25 | 34.29 | 33.77 | 33.93 | 9,059,390 | -0.12(-0.36%) |
Jul 11, 2014 | 33.50 | 34.11 | 33.34 | 34.05 | 10,855,935 | +0.61(+1.83%) |
Jul 10, 2014 | 33.18 | 33.50 | 32.91 | 33.44 | 10,944,281 | -0.05(-0.14%) |
Jul 09, 2014 | 33.58 | 33.70 | 32.83 | 33.49 | 13,385,809 | +0.07(+0.22%) |
Jul 08, 2014 | 34.11 | 34.22 | 33.34 | 33.42 | 14,710,016 | -0.75(-2.19%) |
Jul 07, 2014 | 34.52 | 34.69 | 34.13 | 34.16 | 8,674,313 | -0.50(-1.43%) |
Jul 03, 2014 | 34.64 | 34.66 | 34.66 | 34.66 | 6,381,510 | +0.12(+0.33%) |
Jul 02, 2014 | 34.36 | 34.73 | 34.12 | 34.54 | 12,174,543 | +0.35(+1.01%) |