Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 30.17 | 30.52 | 30.13 | 30.37 | 21,513,262 | +0.15(+0.48%) |
Sep 29, 2014 | 30.14 | 30.25 | 29.89 | 30.22 | 15,174,660 | -0.01(-0.04%) |
Sep 26, 2014 | 30.11 | 30.32 | 29.95 | 30.23 | 14,874,912 | +0.10(+0.32%) |
Sep 25, 2014 | 30.43 | 30.50 | 30.03 | 30.14 | 22,495,574 | -0.28(-0.92%) |
Sep 24, 2014 | 30.36 | 30.46 | 30.26 | 30.42 | 18,894,034 | +0.10(+0.32%) |
Sep 23, 2014 | 30.43 | 30.46 | 30.24 | 30.32 | 17,472,264 | -0.16(-0.54%) |
Sep 22, 2014 | 30.44 | 30.57 | 30.27 | 30.48 | 24,245,368 | -0.10(-0.34%) |
Sep 19, 2014 | 30.40 | 30.60 | 30.27 | 30.59 | 50,819,992 | +0.40(+1.33%) |
Sep 18, 2014 | 30.06 | 30.20 | 29.99 | 30.19 | 20,514,842 | +0.29(+0.98%) |
Sep 17, 2014 | 29.80 | 30.06 | 29.74 | 29.89 | 26,864,380 | +0.15(+0.51%) |
Sep 16, 2014 | 29.49 | 29.85 | 29.47 | 29.74 | 22,717,708 | +0.24(+0.82%) |
Sep 15, 2014 | 29.46 | 29.48 | 29.34 | 29.50 | 20,495,654 | +0.10(+0.33%) |
Sep 12, 2014 | 29.77 | 29.77 | 29.32 | 29.40 | 25,288,684 | -0.37(-1.24%) |
Sep 11, 2014 | 29.55 | 29.82 | 29.36 | 29.77 | 21,728,470 | +0.16(+0.53%) |
Sep 10, 2014 | 29.78 | 29.81 | 29.38 | 29.61 | 23,655,212 | -0.09(-0.31%) |
Sep 09, 2014 | 30.02 | 30.08 | 29.64 | 29.71 | 24,034,484 | -0.38(-1.27%) |
Sep 08, 2014 | 30.29 | 30.30 | 29.98 | 30.09 | 14,825,090 | -0.25(-0.82%) |
Sep 05, 2014 | 30.21 | 30.39 | 30.11 | 30.34 | 19,634,250 | +0.13(+0.44%) |
Sep 04, 2014 | 30.33 | 30.33 | 30.08 | 30.20 | 15,594,523 | -0.10(-0.32%) |
Sep 03, 2014 | 30.34 | 30.37 | 30.19 | 30.30 | 14,981,502 | +0.07(+0.22%) |
Sep 02, 2014 | 30.26 | 30.37 | 30.07 | 30.23 | 14,364,986 | -0.03(-0.10%) |
Aug 29, 2014 | 30.03 | 30.26 | 30.26 | 30.26 | 18,535,152 | +0.25(+0.83%) |
Aug 28, 2014 | 30.00 | 30.07 | 29.89 | 30.02 | 13,201,780 | -0.01(-0.04%) |
Aug 27, 2014 | 29.94 | 30.05 | 29.89 | 30.03 | 18,931,852 | +0.11(+0.37%) |
Aug 26, 2014 | 29.89 | 29.94 | 29.78 | 29.92 | 17,065,864 | +0.06(+0.20%) |
Aug 25, 2014 | 29.57 | 29.86 | 29.57 | 29.86 | 16,319,751 | +0.31(+1.05%) |
Aug 22, 2014 | 29.66 | 29.74 | 29.47 | 29.55 | 16,448,217 | -0.14(-0.47%) |
Aug 21, 2014 | 29.68 | 29.85 | 29.60 | 29.69 | 16,786,042 | +0.03(+0.10%) |
Aug 20, 2014 | 29.66 | 29.75 | 29.52 | 29.66 | 17,590,064 | +0.07(+0.25%) |
Aug 19, 2014 | 29.63 | 29.79 | 29.32 | 29.58 | 28,558,052 | -0.05(-0.16%) |
Aug 18, 2014 | 29.80 | 29.85 | 29.56 | 29.63 | 20,876,402 | -0.01(-0.04%) |
Aug 15, 2014 | 29.71 | 29.80 | 29.47 | 29.64 | 26,965,146 | -0.12(-0.41%) |
Aug 14, 2014 | 29.78 | 29.78 | 29.66 | 29.77 | 18,991,188 | +0.05(+0.16%) |
Aug 13, 2014 | 29.77 | 29.78 | 29.63 | 29.72 | 17,939,988 | +0.05(+0.16%) |
Aug 12, 2014 | 29.64 | 29.74 | 29.50 | 29.67 | 20,290,400 | +0.10(+0.35%) |
Aug 11, 2014 | 29.70 | 29.79 | 29.53 | 29.57 | 19,489,100 | -0.02(-0.06%) |
Aug 08, 2014 | 29.60 | 29.83 | 29.28 | 29.58 | 25,357,930 | +0.03(+0.10%) |
Aug 07, 2014 | 29.86 | 29.96 | 29.43 | 29.55 | 20,004,536 | -0.29(-0.98%) |
Aug 06, 2014 | 30.01 | 30.04 | 29.38 | 29.85 | 31,269,912 | -0.32(-1.07%) |
Aug 05, 2014 | 30.46 | 30.50 | 30.07 | 30.17 | 19,020,654 | -0.33(-1.10%) |
Aug 04, 2014 | 30.40 | 30.56 | 30.16 | 30.50 | 18,955,724 | +0.23(+0.76%) |
Aug 01, 2014 | 30.69 | 30.69 | 30.27 | 30.27 | 30,053,102 | -0.36(-1.17%) |
Jul 31, 2014 | 31.14 | 31.21 | 30.59 | 30.63 | 34,914,968 | -0.81(-2.59%) |
Jul 30, 2014 | 31.55 | 31.68 | 31.24 | 31.44 | 21,020,074 | -0.13(-0.40%) |
Jul 29, 2014 | 32.31 | 32.60 | 31.52 | 31.57 | 54,266,844 | +0.24(+0.76%) |
Jul 28, 2014 | 31.14 | 31.33 | 31.09 | 31.33 | 15,804,863 | +0.18(+0.58%) |
Jul 25, 2014 | 31.01 | 31.27 | 31.02 | 31.15 | 18,211,750 | +0.14(+0.45%) |
Jul 24, 2014 | 30.96 | 31.25 | 30.81 | 31.01 | 28,998,252 | +0.09(+0.28%) |
Jul 23, 2014 | 30.97 | 31.10 | 30.85 | 30.93 | 19,583,202 | -0.04(-0.14%) |
Jul 22, 2014 | 30.97 | 31.07 | 30.62 | 30.97 | 24,694,844 | +0.17(+0.55%) |
Jul 21, 2014 | 30.87 | 30.98 | 30.70 | 30.80 | 18,641,772 | -0.03(-0.10%) |
Jul 18, 2014 | 30.75 | 30.89 | 30.64 | 30.83 | 16,678,190 | +0.26(+0.85%) |
Jul 17, 2014 | 30.85 | 30.97 | 30.52 | 30.57 | 18,897,482 | -0.39(-1.26%) |
Jul 16, 2014 | 30.91 | 30.99 | 30.78 | 30.96 | 20,985,496 | +0.15(+0.49%) |
Jul 15, 2014 | 30.72 | 30.87 | 30.60 | 30.81 | 23,426,562 | +0.11(+0.36%) |
Jul 14, 2014 | 30.64 | 30.74 | 30.46 | 30.70 | 21,379,682 | +0.13(+0.42%) |
Jul 11, 2014 | 30.28 | 30.64 | 30.17 | 30.57 | 29,204,672 | +0.41(+1.37%) |
Jul 10, 2014 | 29.52 | 30.23 | 29.49 | 30.16 | 30,176,342 | +0.45(+1.51%) |
Jul 09, 2014 | 29.76 | 29.83 | 29.60 | 29.71 | 23,726,358 | +0.09(+0.29%) |
Jul 08, 2014 | 29.77 | 29.81 | 29.62 | 29.62 | 21,087,466 | -0.28(-0.93%) |
Jul 07, 2014 | 29.82 | 29.98 | 29.78 | 29.90 | 18,556,498 | +0.02(+0.08%) |
Jul 03, 2014 | 29.99 | 29.88 | 29.88 | 29.88 | 13,708,003 | +0.03(+0.10%) |
Jul 02, 2014 | 29.76 | 29.89 | 29.64 | 29.85 | 19,066,720 | +0.17(+0.59%) |