Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.08 | 33.30 | 32.99 | 33.08 | 2,766,306 | -0.02(-0.07%) |
Sep 29, 2014 | 32.77 | 33.22 | 32.65 | 33.10 | 2,656,951 | +0.17(+0.52%) |
Sep 26, 2014 | 32.67 | 33.04 | 32.64 | 32.93 | 2,975,890 | +0.24(+0.73%) |
Sep 25, 2014 | 32.87 | 33.01 | 32.50 | 32.69 | 3,977,626 | -0.15(-0.46%) |
Sep 24, 2014 | 31.73 | 33.07 | 31.44 | 32.84 | 7,353,529 | +1.10(+3.47%) |
Sep 23, 2014 | 31.76 | 31.88 | 31.61 | 31.74 | 4,405,803 | -0.05(-0.16%) |
Sep 22, 2014 | 32.06 | 32.14 | 31.72 | 31.79 | 2,816,579 | -0.36(-1.12%) |
Sep 19, 2014 | 32.21 | 32.31 | 31.96 | 32.15 | 4,473,739 | -0.01(-0.05%) |
Sep 18, 2014 | 31.96 | 32.18 | 31.84 | 32.17 | 2,925,674 | +0.32(+1.01%) |
Sep 17, 2014 | 31.29 | 31.85 | 31.28 | 31.85 | 3,281,340 | +0.49(+1.55%) |
Sep 16, 2014 | 31.20 | 31.53 | 31.17 | 31.36 | 2,484,508 | -0.16(-0.50%) |
Sep 15, 2014 | 31.33 | 31.53 | 31.28 | 31.52 | 1,529,359 | +0.10(+0.33%) |
Sep 12, 2014 | 31.55 | 31.55 | 31.20 | 31.41 | 1,898,276 | -0.04(-0.14%) |
Sep 11, 2014 | 31.44 | 31.52 | 31.31 | 31.46 | 1,624,421 | -0.04(-0.12%) |
Sep 10, 2014 | 31.42 | 31.51 | 31.37 | 31.50 | 1,952,675 | +0.03(+0.10%) |
Sep 09, 2014 | 31.67 | 31.74 | 31.40 | 31.47 | 1,761,248 | -0.32(-1.01%) |
Sep 08, 2014 | 31.67 | 31.85 | 31.56 | 31.79 | 2,347,839 | +0.10(+0.33%) |
Sep 05, 2014 | 31.68 | 31.82 | 31.49 | 31.68 | 3,269,157 | -0.01(-0.02%) |
Sep 04, 2014 | 31.58 | 31.81 | 31.57 | 31.69 | 2,048,855 | +0.08(+0.26%) |
Sep 03, 2014 | 31.40 | 31.63 | 31.38 | 31.61 | 2,990,137 | +0.25(+0.79%) |
Sep 02, 2014 | 31.30 | 31.43 | 31.13 | 31.36 | 2,068,171 | +0.19(+0.60%) |
Aug 29, 2014 | 31.43 | 31.17 | 31.17 | 31.17 | 2,286,567 | -0.10(-0.31%) |
Aug 28, 2014 | 31.14 | 31.44 | 31.14 | 31.27 | 1,338,198 | -0.13(-0.43%) |
Aug 27, 2014 | 31.40 | 31.42 | 31.27 | 31.41 | 1,543,709 | -0.02(-0.05%) |
Aug 26, 2014 | 31.41 | 31.57 | 31.38 | 31.42 | 894,556 | +0.05(+0.17%) |
Aug 25, 2014 | 31.55 | 31.60 | 31.35 | 31.37 | 1,176,300 | -0.02(-0.05%) |
Aug 22, 2014 | 31.57 | 31.57 | 31.32 | 31.38 | 1,180,430 | -0.12(-0.38%) |
Aug 21, 2014 | 31.28 | 31.53 | 31.21 | 31.50 | 1,351,156 | +0.18(+0.57%) |
Aug 20, 2014 | 31.47 | 31.56 | 31.23 | 31.32 | 1,997,801 | -0.24(-0.76%) |
Aug 19, 2014 | 31.52 | 31.57 | 31.39 | 31.56 | 1,213,127 | +0.06(+0.19%) |
Aug 18, 2014 | 31.41 | 31.55 | 31.29 | 31.50 | 2,317,683 | +0.40(+1.30%) |
Aug 15, 2014 | 31.40 | 31.44 | 30.89 | 31.10 | 2,667,264 | -0.12(-0.37%) |
Aug 14, 2014 | 30.78 | 31.25 | 30.78 | 31.21 | 1,274,625 | +0.10(+0.32%) |
Aug 13, 2014 | 31.19 | 31.33 | 31.00 | 31.11 | 2,575,108 | +0.12(+0.39%) |
Aug 12, 2014 | 31.13 | 31.17 | 30.88 | 30.99 | 2,004,706 | -0.13(-0.43%) |
Aug 11, 2014 | 31.07 | 31.24 | 31.02 | 31.13 | 1,917,798 | +0.19(+0.60%) |
Aug 08, 2014 | 30.42 | 30.96 | 30.32 | 30.94 | 2,811,192 | +0.67(+2.20%) |
Aug 07, 2014 | 30.48 | 30.60 | 30.14 | 30.28 | 2,403,868 | -0.16(-0.54%) |
Aug 06, 2014 | 30.24 | 30.50 | 30.10 | 30.44 | 2,158,690 | +0.11(+0.37%) |
Aug 05, 2014 | 30.22 | 30.57 | 30.22 | 30.33 | 3,439,097 | -0.25(-0.83%) |
Aug 04, 2014 | 30.66 | 30.78 | 30.01 | 30.58 | 5,775,636 | -0.12(-0.39%) |
Aug 01, 2014 | 30.67 | 30.84 | 30.60 | 30.70 | 3,386,767 | +0.01(+0.02%) |
Jul 31, 2014 | 30.95 | 31.04 | 30.66 | 30.69 | 2,737,591 | -0.35(-1.13%) |
Jul 30, 2014 | 31.09 | 31.23 | 30.88 | 31.05 | 2,233,359 | -0.01(-0.02%) |
Jul 29, 2014 | 31.35 | 31.45 | 31.05 | 31.05 | 2,176,607 | -0.27(-0.85%) |
Jul 28, 2014 | 31.51 | 31.51 | 31.11 | 31.32 | 1,637,399 | -0.11(-0.35%) |
Jul 25, 2014 | 31.49 | 31.62 | 31.20 | 31.43 | 2,014,243 | -0.13(-0.42%) |
Jul 24, 2014 | 31.28 | 31.64 | 31.22 | 31.57 | 2,187,817 | +0.37(+1.19%) |
Jul 23, 2014 | 31.28 | 31.36 | 31.18 | 31.19 | 1,451,868 | -0.10(-0.31%) |
Jul 22, 2014 | 31.32 | 31.48 | 31.22 | 31.29 | 1,402,581 | +0.13(+0.40%) |
Jul 21, 2014 | 31.23 | 31.30 | 30.93 | 31.16 | 1,739,952 | -0.07(-0.21%) |
Jul 18, 2014 | 30.96 | 31.25 | 30.83 | 31.23 | 2,211,402 | +0.36(+1.18%) |
Jul 17, 2014 | 31.22 | 31.31 | 30.81 | 30.87 | 2,258,581 | -0.42(-1.33%) |
Jul 16, 2014 | 31.49 | 31.59 | 31.26 | 31.28 | 1,701,344 | -0.12(-0.38%) |
Jul 15, 2014 | 31.37 | 31.45 | 31.14 | 31.40 | 2,865,700 | +0.13(+0.43%) |
Jul 14, 2014 | 31.31 | 31.39 | 31.18 | 31.27 | 1,815,483 | +0.18(+0.57%) |
Jul 11, 2014 | 31.14 | 31.19 | 30.95 | 31.09 | 1,926,038 | +0.00(+0.01%) |
Jul 10, 2014 | 31.03 | 31.25 | 30.76 | 31.09 | 2,664,311 | +0.16(+0.52%) |
Jul 09, 2014 | 31.25 | 31.34 | 30.85 | 30.93 | 3,318,927 | -0.12(-0.38%) |
Jul 08, 2014 | 30.85 | 31.33 | 30.70 | 31.05 | 5,221,868 | +0.32(+1.04%) |
Jul 07, 2014 | 30.82 | 30.82 | 30.53 | 30.73 | 2,006,917 | -0.09(-0.29%) |
Jul 03, 2014 | 30.57 | 30.82 | 30.82 | 30.82 | 3,049,893 | +0.30(+0.97%) |
Jul 02, 2014 | 30.59 | 30.99 | 30.16 | 30.52 | 5,961,363 | -0.73(-2.33%) |