Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.36 | 30.50 | 30.07 | 30.14 | 5,303,151 | -0.19(-0.61%) |
Sep 29, 2014 | 30.25 | 30.51 | 30.01 | 30.33 | 5,017,393 | -0.06(-0.19%) |
Sep 26, 2014 | 30.09 | 30.53 | 29.99 | 30.38 | 3,726,301 | +0.38(+1.27%) |
Sep 25, 2014 | 30.25 | 30.32 | 29.96 | 30.00 | 3,922,975 | -0.39(-1.28%) |
Sep 24, 2014 | 30.05 | 30.43 | 30.00 | 30.39 | 3,357,899 | +0.40(+1.32%) |
Sep 23, 2014 | 30.12 | 30.33 | 29.91 | 29.99 | 2,774,175 | -0.21(-0.70%) |
Sep 22, 2014 | 30.46 | 30.48 | 30.16 | 30.20 | 3,558,301 | -0.38(-1.24%) |
Sep 19, 2014 | 30.75 | 30.94 | 30.42 | 30.59 | 5,042,597 | +0.01(+0.03%) |
Sep 18, 2014 | 30.49 | 30.80 | 30.49 | 30.58 | 4,485,435 | +0.17(+0.56%) |
Sep 17, 2014 | 30.23 | 30.47 | 30.00 | 30.41 | 6,918,204 | +0.29(+0.97%) |
Sep 16, 2014 | 29.93 | 30.22 | 29.93 | 30.12 | 2,900,110 | +0.10(+0.32%) |
Sep 15, 2014 | 30.04 | 30.16 | 29.88 | 30.02 | 2,718,742 | -0.04(-0.13%) |
Sep 12, 2014 | 29.99 | 30.20 | 29.93 | 30.06 | 2,850,873 | +0.04(+0.13%) |
Sep 11, 2014 | 29.86 | 30.13 | 29.82 | 30.02 | 2,492,933 | -0.03(-0.11%) |
Sep 10, 2014 | 29.95 | 30.25 | 29.86 | 30.05 | 4,645,057 | +0.39(+1.31%) |
Sep 09, 2014 | 29.74 | 29.83 | 29.57 | 29.66 | 2,969,164 | -0.15(-0.49%) |
Sep 08, 2014 | 29.74 | 29.95 | 29.62 | 29.81 | 4,316,409 | +0.03(+0.11%) |
Sep 05, 2014 | 29.70 | 29.82 | 29.56 | 29.78 | 2,906,246 | +0.02(+0.05%) |
Sep 04, 2014 | 29.94 | 30.13 | 29.74 | 29.76 | 3,087,958 | -0.08(-0.27%) |
Sep 03, 2014 | 30.18 | 30.26 | 29.77 | 29.84 | 3,025,892 | -0.15(-0.51%) |
Sep 02, 2014 | 30.07 | 30.33 | 29.93 | 29.99 | 3,099,715 | +0.02(+0.05%) |
Aug 29, 2014 | 29.82 | 29.98 | 29.98 | 29.98 | 3,219,628 | +0.15(+0.52%) |
Aug 28, 2014 | 29.82 | 29.92 | 29.67 | 29.82 | 4,486,344 | -0.14(-0.46%) |
Aug 27, 2014 | 29.87 | 30.05 | 29.86 | 29.96 | 2,602,840 | +0.06(+0.19%) |
Aug 26, 2014 | 29.55 | 29.98 | 29.52 | 29.91 | 5,830,625 | +0.37(+1.25%) |
Aug 25, 2014 | 29.41 | 29.61 | 29.32 | 29.54 | 3,141,094 | +0.31(+1.05%) |
Aug 22, 2014 | 29.15 | 29.33 | 29.13 | 29.23 | 4,621,026 | +0.00(+0.00%) |
Aug 21, 2014 | 28.91 | 29.37 | 28.88 | 29.23 | 4,685,169 | +0.31(+1.09%) |
Aug 20, 2014 | 28.69 | 29.10 | 28.69 | 28.92 | 4,487,850 | +0.10(+0.36%) |
Aug 19, 2014 | 28.73 | 28.92 | 28.66 | 28.81 | 2,855,900 | +0.12(+0.42%) |
Aug 18, 2014 | 28.41 | 28.76 | 28.40 | 28.69 | 2,734,772 | +0.42(+1.48%) |
Aug 15, 2014 | 28.48 | 28.51 | 28.03 | 28.27 | 3,170,879 | -0.12(-0.43%) |
Aug 14, 2014 | 28.09 | 28.52 | 28.09 | 28.39 | 3,366,230 | +0.31(+1.12%) |
Aug 13, 2014 | 27.98 | 28.20 | 27.96 | 28.08 | 2,787,747 | +0.22(+0.78%) |
Aug 12, 2014 | 27.69 | 27.94 | 27.65 | 27.86 | 3,314,230 | +0.10(+0.35%) |
Aug 11, 2014 | 27.52 | 27.87 | 27.39 | 27.76 | 3,990,830 | +0.39(+1.44%) |
Aug 08, 2014 | 27.27 | 27.36 | 27.14 | 27.37 | 6,909,025 | +0.11(+0.41%) |
Aug 07, 2014 | 27.82 | 27.88 | 27.19 | 27.26 | 5,821,859 | -0.43(-1.57%) |
Aug 06, 2014 | 27.18 | 27.76 | 27.15 | 27.69 | 5,836,408 | +0.30(+1.09%) |
Aug 05, 2014 | 27.09 | 27.69 | 27.09 | 27.39 | 4,326,707 | -0.25(-0.90%) |
Aug 04, 2014 | 27.43 | 27.75 | 27.36 | 27.64 | 3,929,933 | +0.24(+0.88%) |
Aug 01, 2014 | 27.43 | 27.51 | 27.18 | 27.40 | 5,908,036 | -0.10(-0.38%) |
Jul 31, 2014 | 27.58 | 28.23 | 27.41 | 27.51 | 9,457,222 | -0.30(-1.07%) |
Jul 30, 2014 | 28.46 | 28.49 | 27.76 | 27.80 | 6,903,394 | -0.46(-1.62%) |
Jul 29, 2014 | 28.46 | 28.63 | 28.25 | 28.26 | 4,318,796 | -0.19(-0.65%) |
Jul 28, 2014 | 28.37 | 28.55 | 28.18 | 28.45 | 4,715,678 | +0.06(+0.23%) |
Jul 25, 2014 | 28.73 | 28.87 | 28.35 | 28.38 | 3,756,045 | -0.50(-1.73%) |
Jul 24, 2014 | 28.99 | 28.99 | 28.77 | 28.88 | 2,269,026 | +0.01(+0.03%) |
Jul 23, 2014 | 28.87 | 29.00 | 28.75 | 28.88 | 1,753,517 | +0.03(+0.11%) |
Jul 22, 2014 | 29.16 | 29.26 | 28.75 | 28.84 | 3,507,064 | -0.30(-1.02%) |
Jul 21, 2014 | 28.93 | 29.20 | 28.83 | 29.14 | 2,061,716 | +0.07(+0.25%) |
Jul 18, 2014 | 28.85 | 29.08 | 28.72 | 29.07 | 3,229,900 | +0.24(+0.84%) |
Jul 17, 2014 | 29.18 | 29.29 | 28.74 | 28.83 | 3,957,524 | -0.53(-1.81%) |
Jul 16, 2014 | 29.48 | 29.52 | 29.22 | 29.36 | 1,901,574 | +0.03(+0.11%) |
Jul 15, 2014 | 29.37 | 29.59 | 29.14 | 29.33 | 3,453,805 | -0.01(-0.03%) |
Jul 14, 2014 | 29.51 | 29.66 | 29.26 | 29.33 | 2,128,423 | +0.05(+0.16%) |
Jul 11, 2014 | 28.59 | 29.36 | 28.59 | 29.29 | 1,771,272 | +0.14(+0.47%) |
Jul 10, 2014 | 29.02 | 29.21 | 28.79 | 29.15 | 1,976,192 | -0.31(-1.07%) |
Jul 09, 2014 | 29.46 | 29.58 | 29.29 | 29.46 | 1,915,427 | +0.05(+0.16%) |
Jul 08, 2014 | 29.50 | 29.58 | 29.39 | 29.41 | 3,642,518 | -0.22(-0.73%) |
Jul 07, 2014 | 29.35 | 29.65 | 29.29 | 29.63 | 4,533,061 | -0.04(-0.14%) |
Jul 03, 2014 | 29.24 | 29.67 | 29.67 | 29.67 | 3,740,235 | +0.69(+2.39%) |
Jul 02, 2014 | 29.27 | 29.37 | 28.93 | 28.98 | 3,302,761 | -0.35(-1.21%) |