Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.45 | 31.74 | 31.16 | 31.19 | 13,897,282 | -0.34(-1.07%) |
Sep 29, 2014 | 31.34 | 31.85 | 31.16 | 31.52 | 10,839,378 | -0.17(-0.53%) |
Sep 26, 2014 | 31.23 | 31.92 | 31.14 | 31.69 | 12,261,213 | +0.46(+1.49%) |
Sep 25, 2014 | 31.49 | 31.55 | 30.99 | 31.23 | 13,177,030 | -0.35(-1.11%) |
Sep 24, 2014 | 31.83 | 31.86 | 30.82 | 31.58 | 22,136,098 | -0.20(-0.62%) |
Sep 23, 2014 | 31.74 | 32.38 | 31.69 | 31.77 | 11,077,347 | -0.08(-0.25%) |
Sep 22, 2014 | 32.48 | 32.58 | 31.83 | 31.85 | 12,707,434 | -0.75(-2.29%) |
Sep 19, 2014 | 32.10 | 32.80 | 32.10 | 32.60 | 16,946,586 | +0.51(+1.58%) |
Sep 18, 2014 | 32.61 | 32.79 | 31.88 | 32.10 | 16,060,777 | -0.40(-1.22%) |
Sep 17, 2014 | 32.97 | 33.01 | 32.24 | 32.49 | 15,348,120 | -0.33(-1.01%) |
Sep 16, 2014 | 32.89 | 33.62 | 32.76 | 32.82 | 11,157,877 | -0.19(-0.57%) |
Sep 15, 2014 | 32.64 | 33.05 | 32.36 | 33.01 | 11,563,872 | +0.38(+1.16%) |
Sep 12, 2014 | 33.60 | 33.66 | 32.39 | 32.63 | 17,039,060 | -0.98(-2.91%) |
Sep 11, 2014 | 34.06 | 34.34 | 33.44 | 33.61 | 16,059,458 | -0.73(-2.14%) |
Sep 10, 2014 | 35.44 | 35.51 | 33.94 | 34.35 | 15,145,379 | -1.17(-3.28%) |
Sep 09, 2014 | 35.91 | 36.02 | 35.29 | 35.51 | 7,943,322 | -0.56(-1.55%) |
Sep 08, 2014 | 35.69 | 36.26 | 35.61 | 36.07 | 6,344,669 | +0.34(+0.96%) |
Sep 05, 2014 | 35.51 | 36.01 | 35.24 | 35.73 | 7,218,640 | +0.28(+0.78%) |
Sep 04, 2014 | 35.89 | 36.17 | 35.26 | 35.45 | 7,378,944 | -0.36(-1.02%) |
Sep 03, 2014 | 36.00 | 36.32 | 35.66 | 35.82 | 8,236,420 | -0.19(-0.52%) |
Sep 02, 2014 | 36.49 | 36.69 | 35.66 | 36.00 | 7,236,835 | -0.49(-1.33%) |
Aug 29, 2014 | 36.61 | 36.49 | 36.49 | 36.49 | 5,628,327 | -0.01(-0.04%) |
Aug 28, 2014 | 36.32 | 36.69 | 36.30 | 36.50 | 4,981,050 | -0.06(-0.17%) |
Aug 27, 2014 | 36.40 | 36.81 | 36.37 | 36.56 | 6,414,267 | +0.32(+0.89%) |
Aug 26, 2014 | 36.46 | 36.64 | 36.09 | 36.24 | 6,709,283 | -0.28(-0.76%) |
Aug 25, 2014 | 36.35 | 36.73 | 36.21 | 36.52 | 5,500,028 | +0.25(+0.69%) |
Aug 22, 2014 | 36.13 | 36.44 | 36.04 | 36.27 | 5,100,602 | +0.20(+0.56%) |
Aug 21, 2014 | 36.43 | 36.58 | 36.04 | 36.06 | 7,777,304 | -0.29(-0.80%) |
Aug 20, 2014 | 36.40 | 36.54 | 36.15 | 36.35 | 6,781,404 | -0.14(-0.39%) |
Aug 19, 2014 | 36.04 | 36.53 | 35.84 | 36.50 | 7,535,189 | +0.56(+1.56%) |
Aug 18, 2014 | 35.52 | 36.43 | 35.49 | 35.94 | 9,484,704 | +0.74(+2.12%) |
Aug 15, 2014 | 35.43 | 35.55 | 34.94 | 35.19 | 9,597,381 | -0.19(-0.55%) |
Aug 14, 2014 | 34.52 | 35.60 | 34.44 | 35.39 | 10,171,924 | +0.97(+2.82%) |
Aug 13, 2014 | 34.33 | 34.70 | 33.95 | 34.41 | 9,716,703 | +0.21(+0.61%) |
Aug 12, 2014 | 34.32 | 34.56 | 34.03 | 34.21 | 5,442,081 | -0.01(-0.04%) |
Aug 11, 2014 | 34.66 | 34.89 | 34.15 | 34.22 | 5,907,385 | -0.21(-0.62%) |
Aug 08, 2014 | 34.27 | 34.50 | 33.88 | 34.43 | 6,635,504 | +0.34(+1.00%) |
Aug 07, 2014 | 34.52 | 34.71 | 33.92 | 34.09 | 7,569,655 | -0.27(-0.80%) |
Aug 06, 2014 | 33.13 | 34.51 | 33.12 | 34.37 | 10,726,457 | +1.03(+3.08%) |
Aug 05, 2014 | 33.42 | 33.83 | 33.14 | 33.34 | 8,861,609 | -0.46(-1.37%) |
Aug 04, 2014 | 33.74 | 33.91 | 33.19 | 33.80 | 8,389,386 | -0.01(-0.04%) |
Aug 01, 2014 | 34.01 | 34.22 | 33.10 | 33.82 | 10,482,134 | -0.24(-0.71%) |
Jul 31, 2014 | 33.51 | 34.53 | 33.11 | 34.06 | 16,419,965 | +0.50(+1.48%) |
Jul 30, 2014 | 33.53 | 34.16 | 33.25 | 33.56 | 14,960,343 | +0.14(+0.42%) |
Jul 29, 2014 | 33.40 | 33.79 | 33.13 | 33.42 | 14,805,444 | +0.54(+1.65%) |
Jul 28, 2014 | 32.99 | 33.15 | 32.44 | 32.88 | 9,885,723 | -0.11(-0.33%) |
Jul 25, 2014 | 32.70 | 33.01 | 32.48 | 32.99 | 7,574,240 | +0.35(+1.07%) |
Jul 24, 2014 | 32.45 | 32.92 | 32.32 | 32.64 | 8,408,454 | +0.22(+0.68%) |
Jul 23, 2014 | 32.19 | 32.65 | 32.05 | 32.42 | 9,068,134 | +0.33(+1.02%) |
Jul 22, 2014 | 32.33 | 32.52 | 32.07 | 32.09 | 10,073,984 | +0.03(+0.08%) |
Jul 21, 2014 | 32.70 | 32.70 | 32.03 | 32.06 | 11,753,977 | -0.66(-2.03%) |
Jul 18, 2014 | 32.88 | 32.94 | 32.68 | 32.72 | 10,046,176 | -0.02(-0.06%) |
Jul 17, 2014 | 33.34 | 33.62 | 32.70 | 32.74 | 11,081,213 | -0.82(-2.44%) |
Jul 16, 2014 | 33.82 | 33.97 | 33.29 | 33.56 | 10,902,374 | -0.15(-0.44%) |
Jul 15, 2014 | 33.01 | 34.07 | 33.01 | 33.71 | 20,062,536 | +0.23(+0.70%) |
Jul 14, 2014 | 33.79 | 33.82 | 33.31 | 33.48 | 9,182,840 | -0.12(-0.36%) |
Jul 11, 2014 | 33.05 | 33.65 | 32.89 | 33.60 | 11,003,866 | +0.60(+1.83%) |
Jul 10, 2014 | 32.73 | 33.05 | 32.46 | 32.99 | 11,093,416 | -0.05(-0.14%) |
Jul 09, 2014 | 33.13 | 33.25 | 32.39 | 33.04 | 13,568,214 | +0.07(+0.22%) |
Jul 08, 2014 | 33.65 | 33.76 | 32.89 | 32.97 | 14,910,466 | -0.74(-2.19%) |
Jul 07, 2014 | 34.05 | 34.22 | 33.67 | 33.70 | 8,792,515 | -0.49(-1.43%) |
Jul 03, 2014 | 34.17 | 34.19 | 34.19 | 34.19 | 6,468,469 | +0.11(+0.33%) |
Jul 02, 2014 | 33.90 | 34.27 | 33.66 | 34.08 | 12,340,442 | +0.34(+1.01%) |