Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.75 | 31.87 | 30.22 | 30.56 | 6,120,392 | -0.89(-2.83%) |
Sep 29, 2014 | 31.32 | 32.28 | 31.00 | 31.45 | 3,809,610 | -0.53(-1.66%) |
Sep 26, 2014 | 31.72 | 32.31 | 31.55 | 31.98 | 5,253,225 | +0.27(+0.85%) |
Sep 25, 2014 | 33.20 | 33.45 | 31.39 | 31.71 | 7,655,163 | -1.11(-3.38%) |
Sep 24, 2014 | 33.27 | 33.48 | 32.70 | 32.82 | 5,374,542 | +0.15(+0.46%) |
Sep 23, 2014 | 32.79 | 33.80 | 32.50 | 32.67 | 9,104,872 | -0.44(-1.33%) |
Sep 22, 2014 | 33.73 | 34.33 | 32.80 | 33.11 | 6,629,015 | -0.84(-2.47%) |
Sep 19, 2014 | 34.78 | 34.97 | 33.10 | 33.95 | 9,972,103 | +0.27(+0.80%) |
Sep 18, 2014 | 35.59 | 35.77 | 33.62 | 33.68 | 9,551,697 | -1.79(-5.05%) |
Sep 17, 2014 | 33.51 | 36.38 | 33.51 | 35.47 | 14,939,065 | +1.83(+5.44%) |
Sep 16, 2014 | 32.71 | 34.04 | 32.07 | 33.64 | 7,459,840 | +0.63(+1.91%) |
Sep 15, 2014 | 34.78 | 34.95 | 32.57 | 33.01 | 11,095,728 | -2.06(-5.87%) |
Sep 12, 2014 | 36.23 | 36.30 | 34.82 | 35.07 | 10,095,550 | -1.00(-2.77%) |
Sep 11, 2014 | 34.85 | 36.85 | 34.77 | 36.07 | 17,089,012 | +1.22(+3.50%) |
Sep 10, 2014 | 33.50 | 35.69 | 33.23 | 34.85 | 15,672,663 | +1.34(+4.00%) |
Sep 09, 2014 | 33.84 | 34.67 | 33.12 | 33.51 | 14,251,634 | +0.28(+0.84%) |
Sep 08, 2014 | 32.50 | 33.64 | 32.38 | 33.23 | 10,608,876 | +1.51(+4.76%) |
Sep 05, 2014 | 31.25 | 31.78 | 30.30 | 31.72 | 8,927,514 | +0.46(+1.47%) |
Sep 04, 2014 | 31.98 | 32.40 | 30.82 | 31.26 | 9,340,294 | -0.36(-1.14%) |
Sep 03, 2014 | 34.39 | 34.85 | 31.31 | 31.62 | 17,460,966 | -2.16(-6.39%) |
Sep 02, 2014 | 31.69 | 33.85 | 31.36 | 33.78 | 17,530,452 | +2.64(+8.48%) |
Aug 29, 2014 | 30.25 | 31.14 | 31.14 | 31.14 | 12,555,800 | +1.14(+3.80%) |
Aug 28, 2014 | 30.02 | 30.49 | 29.74 | 30.00 | 10,823,012 | +0.55(+1.87%) |
Aug 27, 2014 | 28.98 | 29.74 | 28.93 | 29.45 | 8,069,631 | +0.54(+1.87%) |
Aug 26, 2014 | 28.07 | 29.24 | 27.72 | 28.91 | 7,602,778 | +0.99(+3.55%) |
Aug 25, 2014 | 28.58 | 28.82 | 27.82 | 27.92 | 5,328,207 | -0.09(-0.32%) |
Aug 22, 2014 | 27.45 | 28.45 | 27.08 | 28.01 | 7,211,004 | +0.44(+1.60%) |
Aug 21, 2014 | 28.49 | 28.50 | 27.37 | 27.57 | 5,359,417 | -0.40(-1.43%) |
Aug 20, 2014 | 28.00 | 28.69 | 27.96 | 27.97 | 5,725,355 | -0.09(-0.32%) |
Aug 19, 2014 | 28.88 | 29.00 | 27.70 | 28.06 | 15,820,553 | -0.75(-2.60%) |
Aug 18, 2014 | 30.05 | 30.27 | 28.77 | 28.81 | 7,669,840 | -0.98(-3.29%) |
Aug 15, 2014 | 31.30 | 31.40 | 29.65 | 29.79 | 7,441,912 | -1.33(-4.27%) |
Aug 14, 2014 | 31.66 | 31.69 | 30.88 | 31.12 | 3,558,296 | -0.73(-2.29%) |
Aug 13, 2014 | 31.16 | 31.95 | 31.15 | 31.85 | 3,694,989 | +1.15(+3.75%) |
Aug 12, 2014 | 31.24 | 31.37 | 30.46 | 30.70 | 2,715,308 | -0.67(-2.14%) |
Aug 11, 2014 | 30.90 | 31.68 | 30.60 | 31.37 | 4,300,947 | +0.93(+3.06%) |
Aug 08, 2014 | 31.13 | 31.19 | 29.81 | 30.44 | 7,463,011 | -1.42(-4.46%) |
Aug 07, 2014 | 30.97 | 32.34 | 30.95 | 31.86 | 4,701,771 | +1.08(+3.51%) |
Aug 06, 2014 | 33.12 | 33.26 | 30.77 | 30.78 | 12,842,188 | -3.97(-11.43%) |
Aug 05, 2014 | 35.00 | 35.15 | 34.20 | 34.75 | 6,486,888 | +0.53(+1.55%) |
Aug 04, 2014 | 33.25 | 34.39 | 33.15 | 34.22 | 3,624,306 | +1.34(+4.08%) |
Aug 01, 2014 | 35.19 | 35.63 | 32.26 | 32.88 | 6,729,768 | -2.62(-7.38%) |
Jul 31, 2014 | 35.52 | 36.21 | 35.21 | 35.50 | 3,108,046 | -0.63(-1.74%) |
Jul 30, 2014 | 35.93 | 36.80 | 35.89 | 36.13 | 3,444,131 | +0.25(+0.70%) |
Jul 29, 2014 | 36.23 | 36.45 | 35.62 | 35.88 | 2,810,905 | -0.62(-1.70%) |
Jul 28, 2014 | 36.49 | 37.29 | 35.85 | 36.50 | 2,512,935 | -0.65(-1.75%) |
Jul 25, 2014 | 36.18 | 37.39 | 36.11 | 37.15 | 1,944,260 | +0.19(+0.51%) |
Jul 24, 2014 | 36.09 | 37.13 | 35.60 | 36.96 | 3,445,604 | +1.49(+4.20%) |
Jul 23, 2014 | 36.03 | 36.12 | 35.20 | 35.47 | 2,479,597 | -0.84(-2.31%) |
Jul 22, 2014 | 35.50 | 37.15 | 35.50 | 36.31 | 3,024,489 | +0.86(+2.43%) |
Jul 21, 2014 | 34.19 | 35.79 | 34.11 | 35.45 | 2,632,594 | +0.93(+2.69%) |
Jul 18, 2014 | 34.01 | 34.99 | 33.90 | 34.52 | 3,195,913 | +0.55(+1.62%) |
Jul 17, 2014 | 34.94 | 35.01 | 33.79 | 33.97 | 3,073,233 | -0.60(-1.74%) |
Jul 16, 2014 | 35.59 | 36.24 | 34.41 | 34.57 | 5,556,196 | +0.75(+2.22%) |
Jul 15, 2014 | 34.40 | 34.77 | 33.55 | 33.82 | 3,854,418 | -0.45(-1.31%) |
Jul 14, 2014 | 34.36 | 35.29 | 34.00 | 34.27 | 3,580,781 | +0.65(+1.93%) |
Jul 11, 2014 | 33.15 | 34.17 | 32.90 | 33.62 | 3,621,549 | +0.35(+1.05%) |
Jul 10, 2014 | 32.76 | 33.82 | 31.88 | 33.27 | 5,776,572 | -0.93(-2.72%) |
Jul 09, 2014 | 33.64 | 34.52 | 33.15 | 34.20 | 4,576,819 | +0.74(+2.21%) |
Jul 08, 2014 | 36.61 | 36.65 | 33.33 | 33.46 | 9,050,189 | -3.15(-8.60%) |
Jul 07, 2014 | 38.82 | 38.92 | 36.29 | 36.61 | 5,121,408 | -2.34(-6.01%) |
Jul 03, 2014 | 39.81 | 38.95 | 38.95 | 38.95 | 2,639,200 | -0.27(-0.69%) |
Jul 02, 2014 | 40.80 | 41.16 | 39.15 | 39.22 | 4,559,729 | -1.82(-4.43%) |