Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.13 | 30.47 | 30.03 | 30.06 | 5,332,018 | -0.09(-0.29%) |
Sep 29, 2014 | 30.18 | 30.32 | 29.92 | 30.15 | 4,183,235 | -0.23(-0.77%) |
Sep 26, 2014 | 30.11 | 30.50 | 30.11 | 30.39 | 3,454,263 | +0.25(+0.84%) |
Sep 25, 2014 | 30.52 | 30.58 | 29.98 | 30.13 | 5,143,241 | -0.47(-1.52%) |
Sep 24, 2014 | 30.66 | 30.71 | 30.34 | 30.60 | 5,959,719 | -0.01(-0.02%) |
Sep 23, 2014 | 30.84 | 30.92 | 30.56 | 30.61 | 4,649,581 | -0.33(-1.08%) |
Sep 22, 2014 | 31.42 | 31.49 | 30.91 | 30.94 | 8,507,859 | +0.13(+0.41%) |
Sep 19, 2014 | 31.05 | 31.08 | 30.70 | 30.81 | 4,867,592 | -0.04(-0.14%) |
Sep 18, 2014 | 30.64 | 30.90 | 30.61 | 30.86 | 3,634,279 | +0.25(+0.82%) |
Sep 17, 2014 | 30.95 | 31.08 | 30.44 | 30.61 | 5,204,403 | -0.30(-0.98%) |
Sep 16, 2014 | 31.29 | 31.30 | 30.86 | 30.91 | 8,553,270 | -0.45(-1.45%) |
Sep 15, 2014 | 31.34 | 31.66 | 31.19 | 31.36 | 6,975,859 | +0.01(+0.02%) |
Sep 12, 2014 | 31.65 | 31.70 | 31.09 | 31.36 | 9,436,985 | -0.36(-1.13%) |
Sep 11, 2014 | 30.39 | 31.76 | 30.34 | 31.71 | 12,257,042 | +1.27(+4.18%) |
Sep 10, 2014 | 30.59 | 30.64 | 30.09 | 30.44 | 3,748,491 | -0.03(-0.08%) |
Sep 09, 2014 | 30.79 | 30.84 | 30.40 | 30.47 | 3,296,843 | -0.42(-1.37%) |
Sep 08, 2014 | 31.04 | 31.31 | 30.76 | 30.89 | 3,397,809 | -0.16(-0.51%) |
Sep 05, 2014 | 30.90 | 31.05 | 30.52 | 31.05 | 3,719,611 | +0.27(+0.88%) |
Sep 04, 2014 | 30.93 | 31.06 | 30.76 | 30.78 | 4,589,118 | -0.12(-0.39%) |
Sep 03, 2014 | 30.52 | 30.97 | 30.61 | 30.90 | 6,073,549 | +0.38(+1.24%) |
Sep 02, 2014 | 30.45 | 30.65 | 30.31 | 30.52 | 3,652,622 | +0.01(+0.02%) |
Aug 29, 2014 | 30.49 | 30.51 | 30.51 | 30.51 | 3,518,201 | +0.13(+0.41%) |
Aug 28, 2014 | 30.18 | 30.45 | 30.01 | 30.39 | 3,507,233 | +0.07(+0.23%) |
Aug 27, 2014 | 30.10 | 30.35 | 30.10 | 30.32 | 4,281,291 | +0.21(+0.69%) |
Aug 26, 2014 | 29.79 | 30.15 | 29.74 | 30.11 | 4,227,585 | +0.38(+1.27%) |
Aug 25, 2014 | 29.78 | 29.89 | 29.66 | 29.73 | 2,508,350 | +0.06(+0.19%) |
Aug 22, 2014 | 29.94 | 29.98 | 29.63 | 29.67 | 3,510,533 | -0.31(-1.05%) |
Aug 21, 2014 | 29.63 | 30.05 | 29.63 | 29.99 | 3,493,891 | +0.35(+1.19%) |
Aug 20, 2014 | 29.80 | 29.94 | 29.56 | 29.64 | 5,158,590 | -0.32(-1.07%) |
Aug 19, 2014 | 30.00 | 30.44 | 29.93 | 29.96 | 3,882,308 | -0.04(-0.15%) |
Aug 18, 2014 | 30.05 | 30.08 | 29.82 | 30.00 | 5,449,250 | +0.20(+0.68%) |
Aug 15, 2014 | 30.11 | 30.21 | 29.67 | 29.80 | 5,194,512 | -0.32(-1.07%) |
Aug 14, 2014 | 29.70 | 30.27 | 29.70 | 30.12 | 4,634,350 | +0.52(+1.77%) |
Aug 13, 2014 | 29.95 | 30.01 | 29.45 | 29.60 | 5,596,420 | -0.30(-0.99%) |
Aug 12, 2014 | 29.87 | 30.02 | 29.70 | 29.89 | 3,380,807 | -0.18(-0.60%) |
Aug 11, 2014 | 30.06 | 30.17 | 29.88 | 30.07 | 3,848,160 | +0.04(+0.15%) |
Aug 08, 2014 | 29.72 | 29.92 | 29.56 | 30.03 | 3,871,272 | +0.41(+1.39%) |
Aug 07, 2014 | 29.86 | 30.07 | 29.57 | 29.62 | 4,048,540 | -0.24(-0.82%) |
Aug 06, 2014 | 29.76 | 30.02 | 29.64 | 29.86 | 3,385,367 | +0.11(+0.38%) |
Aug 05, 2014 | 29.71 | 29.82 | 29.55 | 29.75 | 5,374,842 | -0.18(-0.59%) |
Aug 04, 2014 | 29.89 | 30.01 | 29.61 | 29.92 | 4,032,218 | +0.25(+0.84%) |
Aug 01, 2014 | 29.68 | 29.89 | 29.56 | 29.67 | 5,106,022 | -0.03(-0.11%) |
Jul 31, 2014 | 30.03 | 30.04 | 29.58 | 29.71 | 6,331,050 | -0.45(-1.49%) |
Jul 30, 2014 | 30.38 | 30.66 | 30.05 | 30.16 | 7,690,036 | -0.40(-1.31%) |
Jul 29, 2014 | 31.31 | 31.31 | 30.55 | 30.56 | 9,779,531 | -0.69(-2.22%) |
Jul 28, 2014 | 31.11 | 31.28 | 30.92 | 31.25 | 8,205,516 | +0.03(+0.10%) |
Jul 25, 2014 | 31.43 | 31.61 | 31.07 | 31.22 | 8,040,943 | -0.46(-1.44%) |
Jul 24, 2014 | 30.12 | 32.51 | 30.11 | 31.68 | 30,820,794 | +1.66(+5.54%) |
Jul 23, 2014 | 29.49 | 30.08 | 29.48 | 30.01 | 8,217,136 | +0.55(+1.87%) |
Jul 22, 2014 | 30.29 | 30.37 | 29.43 | 29.46 | 19,833,170 | -0.78(-2.56%) |
Jul 21, 2014 | 30.44 | 30.61 | 30.16 | 30.24 | 10,653,647 | -0.84(-2.72%) |
Jul 18, 2014 | 31.03 | 31.36 | 30.96 | 31.08 | 5,326,760 | +0.17(+0.55%) |
Jul 17, 2014 | 31.04 | 31.11 | 30.84 | 30.91 | 8,658,255 | -0.41(-1.32%) |
Jul 16, 2014 | 31.26 | 31.36 | 30.84 | 31.33 | 7,138,081 | +0.21(+0.66%) |
Jul 15, 2014 | 31.31 | 31.58 | 31.11 | 31.12 | 3,748,106 | -0.19(-0.60%) |
Jul 14, 2014 | 31.07 | 31.55 | 31.04 | 31.31 | 4,908,950 | -0.01(-0.02%) |
Jul 11, 2014 | 31.17 | 31.43 | 31.10 | 31.31 | 3,676,831 | +0.18(+0.58%) |
Jul 10, 2014 | 30.84 | 31.18 | 30.76 | 31.13 | 5,515,282 | -0.03(-0.10%) |
Jul 09, 2014 | 30.77 | 31.25 | 30.73 | 31.16 | 6,920,882 | +0.49(+1.61%) |
Jul 08, 2014 | 30.93 | 30.99 | 30.61 | 30.67 | 3,928,741 | -0.26(-0.83%) |
Jul 07, 2014 | 31.23 | 31.30 | 30.73 | 30.93 | 5,627,801 | -0.38(-1.20%) |
Jul 03, 2014 | 31.15 | 31.30 | 31.30 | 31.30 | 2,604,307 | +0.26(+0.83%) |
Jul 02, 2014 | 31.51 | 31.88 | 31.02 | 31.04 | 8,493,657 | -0.29(-0.93%) |