Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.02 | 33.40 | 32.99 | 33.29 | 4,656,300 | +0.40(+1.23%) |
Sep 29, 2014 | 32.49 | 32.96 | 32.46 | 32.89 | 3,608,189 | +0.21(+0.64%) |
Sep 26, 2014 | 32.95 | 32.95 | 32.46 | 32.68 | 4,389,151 | +0.00(+0.00%) |
Sep 25, 2014 | 33.51 | 33.57 | 32.67 | 32.68 | 4,080,597 | -0.93(-2.78%) |
Sep 24, 2014 | 33.40 | 33.70 | 33.31 | 33.62 | 3,307,826 | +0.24(+0.71%) |
Sep 23, 2014 | 33.63 | 33.63 | 33.29 | 33.38 | 3,733,818 | +0.05(+0.16%) |
Sep 22, 2014 | 33.32 | 33.52 | 33.22 | 33.33 | 3,903,304 | +0.00(+0.00%) |
Sep 19, 2014 | 33.79 | 33.91 | 33.21 | 33.33 | 7,611,246 | -0.31(-0.92%) |
Sep 18, 2014 | 33.47 | 33.83 | 33.38 | 33.64 | 2,749,972 | +0.28(+0.82%) |
Sep 17, 2014 | 33.21 | 33.52 | 33.18 | 33.36 | 2,472,633 | +0.06(+0.17%) |
Sep 16, 2014 | 33.20 | 33.40 | 33.02 | 33.30 | 3,560,025 | +0.08(+0.25%) |
Sep 15, 2014 | 32.95 | 33.42 | 32.95 | 33.22 | 5,102,021 | +0.28(+0.86%) |
Sep 12, 2014 | 32.75 | 32.95 | 32.69 | 32.94 | 2,730,461 | +0.03(+0.08%) |
Sep 11, 2014 | 32.59 | 32.92 | 32.55 | 32.91 | 1,787,181 | +0.24(+0.75%) |
Sep 10, 2014 | 32.71 | 32.93 | 32.55 | 32.67 | 2,973,741 | +0.09(+0.26%) |
Sep 09, 2014 | 32.74 | 32.88 | 32.50 | 32.58 | 3,117,686 | -0.09(-0.28%) |
Sep 08, 2014 | 32.60 | 32.71 | 32.48 | 32.67 | 3,669,011 | -0.04(-0.12%) |
Sep 05, 2014 | 32.51 | 32.73 | 32.40 | 32.71 | 3,070,985 | +0.23(+0.72%) |
Sep 04, 2014 | 32.63 | 32.90 | 32.48 | 32.48 | 4,307,937 | -0.14(-0.44%) |
Sep 03, 2014 | 32.61 | 32.78 | 32.54 | 32.62 | 2,868,586 | +0.04(+0.13%) |
Sep 02, 2014 | 32.63 | 32.80 | 32.50 | 32.58 | 3,449,348 | -0.09(-0.28%) |
Aug 29, 2014 | 32.60 | 32.67 | 32.67 | 32.67 | 3,015,177 | +0.13(+0.40%) |
Aug 28, 2014 | 32.15 | 32.60 | 32.12 | 32.54 | 3,801,315 | +0.33(+1.03%) |
Aug 27, 2014 | 32.23 | 32.31 | 32.03 | 32.21 | 2,387,854 | +0.11(+0.34%) |
Aug 26, 2014 | 31.89 | 32.31 | 31.85 | 32.10 | 3,455,036 | +0.18(+0.56%) |
Aug 25, 2014 | 31.97 | 32.23 | 31.80 | 31.92 | 2,837,491 | +0.15(+0.46%) |
Aug 22, 2014 | 31.76 | 31.89 | 31.71 | 31.78 | 3,301,077 | +0.06(+0.20%) |
Aug 21, 2014 | 31.71 | 31.89 | 31.57 | 31.71 | 2,329,036 | -0.03(-0.11%) |
Aug 20, 2014 | 31.67 | 31.84 | 31.57 | 31.75 | 2,990,532 | +0.10(+0.33%) |
Aug 19, 2014 | 31.84 | 31.97 | 31.60 | 31.64 | 4,217,130 | -0.22(-0.68%) |
Aug 18, 2014 | 32.05 | 32.25 | 31.77 | 31.86 | 4,288,403 | -0.19(-0.60%) |
Aug 15, 2014 | 32.06 | 32.30 | 31.69 | 32.05 | 6,778,185 | +0.01(+0.02%) |
Aug 14, 2014 | 31.00 | 32.15 | 30.73 | 32.05 | 14,274,184 | +1.59(+5.22%) |
Aug 13, 2014 | 30.47 | 30.61 | 30.26 | 30.46 | 4,896,316 | +0.01(+0.03%) |
Aug 12, 2014 | 30.39 | 30.56 | 30.20 | 30.45 | 4,173,325 | -0.02(-0.08%) |
Aug 11, 2014 | 30.39 | 30.57 | 30.08 | 30.47 | 3,929,953 | +0.25(+0.82%) |
Aug 08, 2014 | 29.74 | 30.14 | 29.74 | 30.23 | 3,864,704 | +0.43(+1.46%) |
Aug 07, 2014 | 30.31 | 30.47 | 29.65 | 29.79 | 4,155,432 | -0.28(-0.93%) |
Aug 06, 2014 | 29.81 | 30.22 | 29.75 | 30.07 | 3,159,422 | +0.11(+0.36%) |
Aug 05, 2014 | 30.04 | 30.48 | 29.81 | 29.96 | 4,281,732 | -0.08(-0.26%) |
Aug 04, 2014 | 29.81 | 30.16 | 29.70 | 30.04 | 4,321,940 | +0.17(+0.57%) |
Aug 01, 2014 | 30.04 | 30.07 | 29.59 | 29.87 | 4,317,710 | -0.23(-0.77%) |
Jul 31, 2014 | 29.58 | 30.27 | 29.58 | 30.10 | 6,319,241 | -0.22(-0.72%) |
Jul 30, 2014 | 30.04 | 30.46 | 29.99 | 30.32 | 4,675,724 | +0.42(+1.40%) |
Jul 29, 2014 | 29.89 | 30.05 | 29.78 | 29.90 | 4,424,581 | +0.02(+0.08%) |
Jul 28, 2014 | 29.37 | 29.90 | 29.30 | 29.88 | 4,781,408 | +0.33(+1.10%) |
Jul 25, 2014 | 29.50 | 29.59 | 29.43 | 29.55 | 3,030,872 | +0.01(+0.03%) |
Jul 24, 2014 | 29.37 | 29.61 | 29.30 | 29.54 | 3,423,280 | +0.15(+0.50%) |
Jul 23, 2014 | 29.16 | 29.44 | 28.98 | 29.40 | 4,977,107 | +0.13(+0.45%) |
Jul 22, 2014 | 28.94 | 29.31 | 28.80 | 29.26 | 3,803,383 | +0.52(+1.81%) |
Jul 21, 2014 | 28.58 | 28.86 | 28.52 | 28.75 | 3,105,753 | +0.13(+0.46%) |
Jul 18, 2014 | 28.54 | 28.63 | 28.34 | 28.61 | 4,045,377 | +0.17(+0.60%) |
Jul 17, 2014 | 28.33 | 28.73 | 28.18 | 28.44 | 5,044,240 | -0.14(-0.49%) |
Jul 16, 2014 | 28.43 | 28.68 | 28.32 | 28.58 | 5,453,031 | +0.16(+0.55%) |
Jul 15, 2014 | 28.17 | 28.54 | 28.17 | 28.43 | 3,613,670 | +0.23(+0.82%) |
Jul 14, 2014 | 28.87 | 28.90 | 28.07 | 28.20 | 4,510,003 | -0.58(-2.02%) |
Jul 11, 2014 | 28.42 | 28.78 | 28.37 | 28.78 | 3,590,396 | +0.38(+1.34%) |
Jul 10, 2014 | 28.05 | 28.68 | 27.92 | 28.40 | 4,130,173 | +0.12(+0.41%) |
Jul 09, 2014 | 28.69 | 28.78 | 28.20 | 28.28 | 3,779,235 | -0.19(-0.65%) |
Jul 08, 2014 | 28.72 | 28.84 | 28.26 | 28.47 | 6,086,637 | -0.25(-0.88%) |
Jul 07, 2014 | 29.17 | 29.19 | 28.56 | 28.72 | 4,939,128 | -0.47(-1.61%) |
Jul 03, 2014 | 28.68 | 29.19 | 29.19 | 29.19 | 4,309,617 | +0.56(+1.94%) |
Jul 02, 2014 | 28.29 | 28.63 | 28.20 | 28.63 | 3,444,286 | +0.39(+1.37%) |