Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.44 | 31.73 | 31.15 | 31.17 | 13,901,939 | -0.34(-1.07%) |
Sep 29, 2014 | 31.33 | 31.84 | 31.15 | 31.51 | 10,843,011 | -0.17(-0.53%) |
Sep 26, 2014 | 31.22 | 31.91 | 31.13 | 31.68 | 12,265,322 | +0.46(+1.49%) |
Sep 25, 2014 | 31.48 | 31.54 | 30.98 | 31.22 | 13,181,446 | -0.35(-1.11%) |
Sep 24, 2014 | 31.82 | 31.85 | 30.81 | 31.57 | 22,143,516 | -0.20(-0.61%) |
Sep 23, 2014 | 31.73 | 32.37 | 31.68 | 31.76 | 11,081,059 | -0.08(-0.25%) |
Sep 22, 2014 | 32.47 | 32.57 | 31.81 | 31.84 | 12,711,693 | -0.75(-2.29%) |
Sep 19, 2014 | 32.08 | 32.79 | 32.08 | 32.59 | 16,952,266 | +0.51(+1.58%) |
Sep 18, 2014 | 32.60 | 32.78 | 31.87 | 32.08 | 16,066,159 | -0.40(-1.22%) |
Sep 17, 2014 | 32.96 | 33.00 | 32.23 | 32.48 | 15,353,264 | -0.33(-1.01%) |
Sep 16, 2014 | 32.88 | 33.61 | 32.74 | 32.81 | 11,161,616 | -0.19(-0.57%) |
Sep 15, 2014 | 32.63 | 33.03 | 32.35 | 33.00 | 11,567,747 | +0.38(+1.16%) |
Sep 12, 2014 | 33.59 | 33.65 | 32.38 | 32.62 | 17,044,770 | -0.98(-2.91%) |
Sep 11, 2014 | 34.05 | 34.33 | 33.43 | 33.60 | 16,064,840 | -0.73(-2.14%) |
Sep 10, 2014 | 35.43 | 35.50 | 33.93 | 34.33 | 15,150,455 | -1.17(-3.28%) |
Sep 09, 2014 | 35.90 | 36.01 | 35.27 | 35.50 | 7,945,984 | -0.56(-1.55%) |
Sep 08, 2014 | 35.68 | 36.25 | 35.60 | 36.06 | 6,346,795 | +0.34(+0.96%) |
Sep 05, 2014 | 35.50 | 36.00 | 35.23 | 35.72 | 7,221,059 | +0.28(+0.78%) |
Sep 04, 2014 | 35.88 | 36.15 | 35.25 | 35.44 | 7,381,416 | -0.36(-1.02%) |
Sep 03, 2014 | 35.99 | 36.31 | 35.65 | 35.80 | 8,239,180 | -0.19(-0.52%) |
Sep 02, 2014 | 36.48 | 36.68 | 35.65 | 35.99 | 7,239,260 | -0.49(-1.33%) |
Aug 29, 2014 | 36.60 | 36.48 | 36.48 | 36.48 | 5,630,213 | -0.01(-0.04%) |
Aug 28, 2014 | 36.31 | 36.68 | 36.29 | 36.49 | 4,982,719 | -0.06(-0.17%) |
Aug 27, 2014 | 36.39 | 36.79 | 36.36 | 36.55 | 6,416,417 | +0.32(+0.89%) |
Aug 26, 2014 | 36.44 | 36.63 | 36.08 | 36.23 | 6,711,532 | -0.28(-0.76%) |
Aug 25, 2014 | 36.34 | 36.72 | 36.20 | 36.50 | 5,501,872 | +0.25(+0.69%) |
Aug 22, 2014 | 36.11 | 36.43 | 36.03 | 36.25 | 5,102,311 | +0.20(+0.56%) |
Aug 21, 2014 | 36.42 | 36.57 | 36.03 | 36.05 | 7,779,910 | -0.29(-0.80%) |
Aug 20, 2014 | 36.38 | 36.53 | 36.14 | 36.34 | 6,783,676 | -0.14(-0.39%) |
Aug 19, 2014 | 36.03 | 36.52 | 35.82 | 36.48 | 7,537,714 | +0.56(+1.56%) |
Aug 18, 2014 | 35.51 | 36.42 | 35.48 | 35.92 | 9,487,883 | +0.74(+2.12%) |
Aug 15, 2014 | 35.42 | 35.53 | 34.93 | 35.18 | 9,600,599 | -0.19(-0.55%) |
Aug 14, 2014 | 34.51 | 35.59 | 34.43 | 35.37 | 10,175,335 | +0.97(+2.82%) |
Aug 13, 2014 | 34.32 | 34.68 | 33.93 | 34.40 | 9,719,961 | +0.21(+0.61%) |
Aug 12, 2014 | 34.31 | 34.55 | 34.01 | 34.20 | 5,443,906 | -0.01(-0.04%) |
Aug 11, 2014 | 34.65 | 34.88 | 34.14 | 34.21 | 5,909,366 | -0.21(-0.62%) |
Aug 08, 2014 | 34.26 | 34.49 | 33.87 | 34.42 | 6,637,729 | +0.34(+1.00%) |
Aug 07, 2014 | 34.51 | 34.70 | 33.91 | 34.08 | 7,572,193 | -0.27(-0.80%) |
Aug 06, 2014 | 33.12 | 34.50 | 33.11 | 34.36 | 10,730,054 | +1.03(+3.08%) |
Aug 05, 2014 | 33.41 | 33.82 | 33.13 | 33.33 | 8,864,580 | -0.46(-1.37%) |
Aug 04, 2014 | 33.73 | 33.90 | 33.18 | 33.79 | 8,392,199 | -0.01(-0.04%) |
Aug 01, 2014 | 33.99 | 34.21 | 33.09 | 33.81 | 10,485,649 | -0.24(-0.71%) |
Jul 31, 2014 | 33.50 | 34.52 | 33.10 | 34.05 | 16,425,470 | +0.50(+1.48%) |
Jul 30, 2014 | 33.52 | 34.15 | 33.24 | 33.55 | 14,965,358 | +0.14(+0.42%) |
Jul 29, 2014 | 33.38 | 33.78 | 33.12 | 33.41 | 14,810,408 | +0.54(+1.65%) |
Jul 28, 2014 | 32.98 | 33.14 | 32.43 | 32.87 | 9,889,038 | -0.11(-0.33%) |
Jul 25, 2014 | 32.69 | 33.00 | 32.47 | 32.98 | 7,576,780 | +0.35(+1.07%) |
Jul 24, 2014 | 32.44 | 32.91 | 32.31 | 32.63 | 8,411,273 | +0.22(+0.68%) |
Jul 23, 2014 | 32.18 | 32.64 | 32.04 | 32.41 | 9,071,174 | +0.33(+1.02%) |
Jul 22, 2014 | 32.32 | 32.51 | 32.06 | 32.08 | 10,077,362 | +0.03(+0.08%) |
Jul 21, 2014 | 32.69 | 32.69 | 32.02 | 32.05 | 11,757,918 | -0.66(-2.03%) |
Jul 18, 2014 | 32.87 | 32.93 | 32.67 | 32.71 | 10,049,545 | -0.02(-0.06%) |
Jul 17, 2014 | 33.33 | 33.61 | 32.69 | 32.73 | 11,084,929 | -0.82(-2.44%) |
Jul 16, 2014 | 33.81 | 33.96 | 33.28 | 33.55 | 10,906,030 | -0.15(-0.44%) |
Jul 15, 2014 | 33.00 | 34.05 | 33.00 | 33.70 | 20,069,262 | +0.23(+0.70%) |
Jul 14, 2014 | 33.78 | 33.81 | 33.30 | 33.46 | 9,185,919 | -0.12(-0.36%) |
Jul 11, 2014 | 33.04 | 33.64 | 32.88 | 33.59 | 11,007,555 | +0.60(+1.83%) |
Jul 10, 2014 | 32.72 | 33.04 | 32.45 | 32.98 | 11,097,135 | -0.05(-0.14%) |
Jul 09, 2014 | 33.12 | 33.24 | 32.38 | 33.03 | 13,572,763 | +0.07(+0.22%) |
Jul 08, 2014 | 33.64 | 33.75 | 32.88 | 32.96 | 14,915,465 | -0.74(-2.19%) |
Jul 07, 2014 | 34.04 | 34.21 | 33.66 | 33.69 | 8,795,463 | -0.49(-1.43%) |
Jul 03, 2014 | 34.16 | 34.18 | 34.18 | 34.18 | 6,470,638 | +0.11(+0.33%) |
Jul 02, 2014 | 33.89 | 34.26 | 33.65 | 34.07 | 12,344,580 | +0.34(+1.01%) |