Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.55 | 32.77 | 32.46 | 32.55 | 2,811,217 | -0.02(-0.07%) |
Sep 29, 2014 | 32.25 | 32.69 | 32.13 | 32.58 | 2,700,086 | +0.17(+0.52%) |
Sep 26, 2014 | 32.15 | 32.52 | 32.12 | 32.41 | 3,024,203 | +0.24(+0.73%) |
Sep 25, 2014 | 32.35 | 32.49 | 31.98 | 32.17 | 4,042,201 | -0.15(-0.46%) |
Sep 24, 2014 | 31.22 | 32.55 | 30.93 | 32.32 | 7,472,912 | +1.08(+3.47%) |
Sep 23, 2014 | 31.26 | 31.37 | 31.11 | 31.23 | 4,477,330 | -0.05(-0.16%) |
Sep 22, 2014 | 31.55 | 31.63 | 31.21 | 31.29 | 2,862,305 | -0.35(-1.12%) |
Sep 19, 2014 | 31.70 | 31.79 | 31.44 | 31.64 | 4,546,369 | -0.01(-0.05%) |
Sep 18, 2014 | 31.45 | 31.66 | 31.33 | 31.65 | 2,973,171 | +0.32(+1.01%) |
Sep 17, 2014 | 30.79 | 31.35 | 30.78 | 31.34 | 3,334,611 | +0.48(+1.55%) |
Sep 16, 2014 | 30.70 | 31.02 | 30.67 | 30.86 | 2,524,844 | -0.15(-0.50%) |
Sep 15, 2014 | 30.83 | 31.02 | 30.78 | 31.01 | 1,554,188 | +0.10(+0.33%) |
Sep 12, 2014 | 31.04 | 31.04 | 30.70 | 30.91 | 1,929,095 | -0.04(-0.14%) |
Sep 11, 2014 | 30.93 | 31.01 | 30.81 | 30.96 | 1,650,794 | -0.04(-0.12%) |
Sep 10, 2014 | 30.92 | 31.01 | 30.87 | 30.99 | 1,984,376 | +0.03(+0.10%) |
Sep 09, 2014 | 31.17 | 31.23 | 30.90 | 30.96 | 1,789,842 | -0.32(-1.01%) |
Sep 08, 2014 | 31.17 | 31.34 | 31.06 | 31.28 | 2,385,956 | +0.10(+0.33%) |
Sep 05, 2014 | 31.18 | 31.32 | 30.98 | 31.18 | 3,322,231 | -0.01(-0.02%) |
Sep 04, 2014 | 31.08 | 31.30 | 31.07 | 31.18 | 2,082,118 | +0.08(+0.26%) |
Sep 03, 2014 | 30.90 | 31.12 | 30.88 | 31.10 | 3,038,681 | +0.24(+0.79%) |
Sep 02, 2014 | 30.80 | 30.93 | 30.63 | 30.86 | 2,101,747 | +0.18(+0.60%) |
Aug 29, 2014 | 30.93 | 30.68 | 30.68 | 30.68 | 2,323,689 | -0.10(-0.31%) |
Aug 28, 2014 | 30.65 | 30.94 | 30.65 | 30.77 | 1,359,924 | -0.13(-0.43%) |
Aug 27, 2014 | 30.90 | 30.92 | 30.77 | 30.90 | 1,568,771 | -0.01(-0.05%) |
Aug 26, 2014 | 30.91 | 31.07 | 30.87 | 30.92 | 909,079 | +0.05(+0.17%) |
Aug 25, 2014 | 31.04 | 31.10 | 30.85 | 30.87 | 1,195,397 | -0.01(-0.05%) |
Aug 22, 2014 | 31.07 | 31.07 | 30.82 | 30.88 | 1,199,594 | -0.12(-0.38%) |
Aug 21, 2014 | 30.78 | 31.02 | 30.71 | 31.00 | 1,373,091 | +0.18(+0.57%) |
Aug 20, 2014 | 30.96 | 31.06 | 30.73 | 30.82 | 2,030,235 | -0.24(-0.76%) |
Aug 19, 2014 | 31.01 | 31.06 | 30.89 | 31.06 | 1,232,821 | +0.06(+0.19%) |
Aug 18, 2014 | 30.90 | 31.04 | 30.79 | 31.00 | 2,355,310 | +0.40(+1.30%) |
Aug 15, 2014 | 30.90 | 30.93 | 30.40 | 30.60 | 2,710,566 | -0.11(-0.37%) |
Aug 14, 2014 | 30.29 | 30.75 | 30.29 | 30.72 | 1,295,318 | +0.10(+0.32%) |
Aug 13, 2014 | 30.69 | 30.83 | 30.51 | 30.62 | 2,616,914 | +0.12(+0.39%) |
Aug 12, 2014 | 30.63 | 30.68 | 30.39 | 30.50 | 2,037,252 | -0.13(-0.43%) |
Aug 11, 2014 | 30.57 | 30.74 | 30.53 | 30.63 | 1,948,933 | +0.18(+0.60%) |
Aug 08, 2014 | 29.93 | 30.47 | 29.84 | 30.45 | 2,856,831 | +0.66(+2.20%) |
Aug 07, 2014 | 30.00 | 30.12 | 29.66 | 29.79 | 2,442,894 | -0.16(-0.54%) |
Aug 06, 2014 | 29.75 | 30.01 | 29.61 | 29.95 | 2,193,736 | +0.11(+0.37%) |
Aug 05, 2014 | 29.73 | 30.08 | 29.73 | 29.84 | 3,494,930 | -0.25(-0.83%) |
Aug 04, 2014 | 30.17 | 30.29 | 29.53 | 30.09 | 5,869,403 | -0.12(-0.39%) |
Aug 01, 2014 | 30.18 | 30.35 | 30.11 | 30.21 | 3,441,750 | +0.01(+0.02%) |
Jul 31, 2014 | 30.45 | 30.54 | 30.17 | 30.20 | 2,782,035 | -0.35(-1.13%) |
Jul 30, 2014 | 30.59 | 30.73 | 30.39 | 30.55 | 2,269,617 | -0.01(-0.02%) |
Jul 29, 2014 | 30.85 | 30.95 | 30.55 | 30.56 | 2,211,944 | -0.26(-0.85%) |
Jul 28, 2014 | 31.00 | 31.00 | 30.61 | 30.82 | 1,663,982 | -0.11(-0.35%) |
Jul 25, 2014 | 30.99 | 31.12 | 30.70 | 30.93 | 2,046,943 | -0.13(-0.42%) |
Jul 24, 2014 | 30.78 | 31.13 | 30.73 | 31.06 | 2,223,336 | +0.36(+1.19%) |
Jul 23, 2014 | 30.78 | 30.86 | 30.68 | 30.70 | 1,475,438 | -0.09(-0.31%) |
Jul 22, 2014 | 30.82 | 30.97 | 30.72 | 30.79 | 1,425,352 | +0.12(+0.40%) |
Jul 21, 2014 | 30.73 | 30.80 | 30.43 | 30.67 | 1,768,199 | -0.07(-0.21%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.34 | 30.73 | 2,247,303 | +0.36(+1.18%) |
Jul 17, 2014 | 30.73 | 30.81 | 30.32 | 30.38 | 2,295,248 | -0.41(-1.33%) |
Jul 16, 2014 | 30.99 | 31.08 | 30.76 | 30.78 | 1,728,965 | -0.12(-0.38%) |
Jul 15, 2014 | 30.87 | 30.94 | 30.64 | 30.90 | 2,912,224 | +0.13(+0.43%) |
Jul 14, 2014 | 30.81 | 30.89 | 30.68 | 30.77 | 1,844,957 | +0.18(+0.57%) |
Jul 11, 2014 | 30.64 | 30.69 | 30.46 | 30.59 | 1,957,307 | +0.00(+0.01%) |
Jul 10, 2014 | 30.54 | 30.75 | 30.27 | 30.59 | 2,707,565 | +0.16(+0.52%) |
Jul 09, 2014 | 30.75 | 30.84 | 30.36 | 30.43 | 3,372,809 | -0.12(-0.38%) |
Jul 08, 2014 | 30.35 | 30.83 | 30.21 | 30.55 | 5,306,644 | +0.31(+1.04%) |
Jul 07, 2014 | 30.32 | 30.32 | 30.04 | 30.24 | 2,039,499 | -0.09(-0.29%) |
Jul 03, 2014 | 30.08 | 30.32 | 30.32 | 30.32 | 3,099,408 | +0.29(+0.97%) |
Jul 02, 2014 | 30.10 | 30.49 | 29.67 | 30.03 | 6,058,145 | -0.72(-2.33%) |