Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.06 | 29.19 | 27.98 | 28.18 | 4,702,652 | -0.50(-1.75%) |
Sep 29, 2014 | 28.43 | 28.72 | 28.10 | 28.69 | 3,919,601 | -0.16(-0.54%) |
Sep 26, 2014 | 28.36 | 28.92 | 28.01 | 28.84 | 2,185,914 | +0.49(+1.74%) |
Sep 25, 2014 | 28.65 | 28.83 | 27.95 | 28.35 | 2,347,890 | -0.41(-1.42%) |
Sep 24, 2014 | 28.37 | 28.85 | 27.69 | 28.75 | 2,943,421 | +0.52(+1.83%) |
Sep 23, 2014 | 27.77 | 28.44 | 27.69 | 28.24 | 2,561,722 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.59 | 27.36 | 27.85 | 3,233,688 | -0.81(-2.81%) |
Sep 19, 2014 | 29.13 | 29.24 | 28.35 | 28.65 | 4,385,718 | +0.30(+1.07%) |
Sep 18, 2014 | 28.45 | 28.63 | 28.06 | 28.35 | 2,391,522 | +0.22(+0.77%) |
Sep 17, 2014 | 28.24 | 28.51 | 28.02 | 28.13 | 3,274,583 | -0.03(-0.12%) |
Sep 16, 2014 | 27.45 | 28.46 | 27.44 | 28.17 | 4,033,088 | +0.74(+2.68%) |
Sep 15, 2014 | 27.20 | 27.75 | 26.96 | 27.43 | 2,546,691 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.14 | 27.16 | 27.20 | 3,763,620 | -1.06(-3.76%) |
Sep 11, 2014 | 27.41 | 28.38 | 27.13 | 28.26 | 3,876,653 | +0.55(+1.99%) |
Sep 10, 2014 | 27.54 | 27.80 | 27.00 | 27.71 | 4,529,562 | +0.11(+0.41%) |
Sep 09, 2014 | 28.06 | 28.24 | 27.48 | 27.59 | 3,547,752 | -0.60(-2.12%) |
Sep 08, 2014 | 28.86 | 29.04 | 27.99 | 28.19 | 3,837,010 | -0.84(-2.91%) |
Sep 05, 2014 | 28.72 | 29.06 | 28.07 | 29.04 | 2,431,216 | +0.35(+1.23%) |
Sep 04, 2014 | 29.87 | 29.98 | 28.50 | 28.68 | 2,679,467 | -1.26(-4.20%) |
Sep 03, 2014 | 29.44 | 30.05 | 29.20 | 29.94 | 2,875,666 | +0.74(+2.54%) |
Sep 02, 2014 | 29.71 | 29.80 | 29.15 | 29.20 | 3,710,149 | -0.64(-2.14%) |
Aug 29, 2014 | 29.16 | 29.84 | 29.84 | 29.84 | 2,409,361 | +0.86(+2.98%) |
Aug 28, 2014 | 29.16 | 29.16 | 28.77 | 28.97 | 2,081,189 | -0.22(-0.77%) |
Aug 27, 2014 | 29.07 | 29.42 | 28.66 | 29.20 | 2,464,998 | +0.18(+0.62%) |
Aug 26, 2014 | 28.46 | 29.23 | 28.42 | 29.02 | 2,629,922 | +0.67(+2.36%) |
Aug 25, 2014 | 28.00 | 28.48 | 27.77 | 28.35 | 1,880,663 | +0.50(+1.78%) |
Aug 22, 2014 | 27.84 | 28.02 | 27.67 | 27.85 | 2,106,413 | -0.11(-0.39%) |
Aug 21, 2014 | 28.33 | 28.35 | 27.81 | 27.96 | 2,054,470 | -0.35(-1.24%) |
Aug 20, 2014 | 28.25 | 28.46 | 27.70 | 28.31 | 4,101,380 | +0.09(+0.31%) |
Aug 19, 2014 | 28.23 | 28.69 | 28.15 | 28.22 | 3,869,531 | -0.03(-0.09%) |
Aug 18, 2014 | 28.55 | 29.05 | 28.04 | 28.25 | 3,066,146 | -0.16(-0.55%) |
Aug 15, 2014 | 28.50 | 28.70 | 28.01 | 28.40 | 4,170,265 | +0.05(+0.18%) |
Aug 14, 2014 | 29.35 | 29.54 | 28.32 | 28.35 | 3,965,696 | -0.95(-3.24%) |
Aug 13, 2014 | 29.33 | 29.69 | 29.33 | 29.30 | 1,734,834 | +0.12(+0.41%) |
Aug 12, 2014 | 29.16 | 29.44 | 28.91 | 29.18 | 1,324,061 | -0.12(-0.41%) |
Aug 11, 2014 | 29.44 | 29.70 | 29.15 | 29.30 | 1,587,342 | +0.07(+0.24%) |
Aug 08, 2014 | 28.58 | 29.26 | 28.50 | 29.23 | 2,587,269 | +0.60(+2.11%) |
Aug 07, 2014 | 29.25 | 29.34 | 28.46 | 28.63 | 3,168,293 | -0.51(-1.75%) |
Aug 06, 2014 | 28.95 | 29.70 | 28.77 | 29.14 | 2,817,118 | +0.02(+0.06%) |
Aug 05, 2014 | 29.81 | 29.81 | 28.76 | 29.12 | 4,073,733 | -0.66(-2.20%) |
Aug 04, 2014 | 29.45 | 29.85 | 29.09 | 29.78 | 4,151,058 | +0.28(+0.94%) |
Aug 01, 2014 | 29.52 | 29.66 | 28.95 | 29.50 | 4,178,817 | -0.17(-0.58%) |
Jul 31, 2014 | 30.97 | 31.25 | 29.59 | 29.67 | 6,059,519 | -1.63(-5.22%) |
Jul 30, 2014 | 32.24 | 32.38 | 31.29 | 31.30 | 3,394,481 | -0.66(-2.05%) |
Jul 29, 2014 | 32.27 | 32.35 | 31.95 | 31.96 | 2,982,455 | -0.39(-1.20%) |
Jul 28, 2014 | 32.76 | 32.76 | 31.94 | 32.35 | 3,241,218 | -0.24(-0.74%) |
Jul 25, 2014 | 32.56 | 32.66 | 32.10 | 32.59 | 2,829,944 | +0.29(+0.91%) |
Jul 24, 2014 | 31.96 | 33.20 | 31.88 | 32.30 | 4,641,143 | +0.58(+1.82%) |
Jul 23, 2014 | 31.50 | 31.74 | 30.97 | 31.72 | 4,937,379 | +0.40(+1.27%) |
Jul 22, 2014 | 30.66 | 31.32 | 30.55 | 31.32 | 2,551,111 | +0.85(+2.78%) |
Jul 21, 2014 | 30.03 | 30.56 | 30.03 | 30.47 | 1,853,153 | +0.32(+1.06%) |
Jul 18, 2014 | 30.18 | 30.23 | 29.90 | 30.16 | 1,616,099 | +0.02(+0.06%) |
Jul 17, 2014 | 30.80 | 31.05 | 30.06 | 30.14 | 2,157,825 | -0.65(-2.10%) |
Jul 16, 2014 | 30.27 | 30.89 | 30.16 | 30.79 | 3,505,867 | +0.95(+3.18%) |
Jul 15, 2014 | 29.95 | 30.11 | 29.17 | 29.84 | 2,888,255 | -0.22(-0.72%) |
Jul 14, 2014 | 29.95 | 30.25 | 29.78 | 30.05 | 1,468,559 | +0.39(+1.31%) |
Jul 11, 2014 | 30.04 | 30.08 | 29.46 | 29.66 | 1,759,761 | -0.04(-0.15%) |
Jul 10, 2014 | 29.92 | 30.03 | 29.46 | 29.71 | 1,443,658 | -0.51(-1.69%) |
Jul 09, 2014 | 30.35 | 30.48 | 29.73 | 30.22 | 2,693,651 | -0.04(-0.14%) |
Jul 08, 2014 | 30.43 | 30.49 | 29.82 | 30.26 | 1,732,752 | -0.16(-0.54%) |
Jul 07, 2014 | 31.10 | 31.10 | 30.29 | 30.42 | 1,905,473 | -0.66(-2.11%) |
Jul 03, 2014 | 31.24 | 31.08 | 31.08 | 31.08 | 1,551,637 | +0.03(+0.11%) |
Jul 02, 2014 | 30.71 | 31.20 | 30.54 | 31.04 | 3,570,623 | +0.52(+1.70%) |