Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 31.87 | 32.17 | 31.58 | 31.60 | 13,715,049 | -0.34(-1.07%) |
Sep 29, 2014 | 31.76 | 32.27 | 31.58 | 31.94 | 10,697,243 | -0.17(-0.53%) |
Sep 26, 2014 | 31.65 | 32.34 | 31.56 | 32.11 | 12,100,433 | +0.47(+1.49%) |
Sep 25, 2014 | 31.91 | 31.96 | 31.40 | 31.64 | 13,004,241 | -0.36(-1.11%) |
Sep 24, 2014 | 32.26 | 32.28 | 31.23 | 32.00 | 21,845,830 | -0.20(-0.62%) |
Sep 23, 2014 | 32.16 | 32.82 | 32.11 | 32.19 | 10,932,091 | -0.08(-0.25%) |
Sep 22, 2014 | 32.91 | 33.01 | 32.25 | 32.28 | 12,540,803 | -0.76(-2.29%) |
Sep 19, 2014 | 32.52 | 33.23 | 32.52 | 33.03 | 16,724,368 | +0.51(+1.58%) |
Sep 18, 2014 | 33.05 | 33.23 | 32.30 | 32.52 | 15,850,174 | -0.40(-1.22%) |
Sep 17, 2014 | 33.41 | 33.45 | 32.67 | 32.92 | 15,146,862 | -0.33(-1.01%) |
Sep 16, 2014 | 33.33 | 34.06 | 33.19 | 33.26 | 11,011,565 | -0.19(-0.57%) |
Sep 15, 2014 | 33.07 | 33.48 | 32.79 | 33.45 | 11,412,237 | +0.38(+1.16%) |
Sep 12, 2014 | 34.04 | 34.11 | 32.82 | 33.07 | 16,815,628 | -0.99(-2.91%) |
Sep 11, 2014 | 34.51 | 34.80 | 33.88 | 34.06 | 15,848,872 | -0.74(-2.14%) |
Sep 10, 2014 | 35.91 | 35.98 | 34.39 | 34.80 | 14,946,780 | -1.18(-3.28%) |
Sep 09, 2014 | 36.39 | 36.50 | 35.76 | 35.98 | 7,839,163 | -0.57(-1.55%) |
Sep 08, 2014 | 36.16 | 36.74 | 36.09 | 36.55 | 6,261,472 | +0.35(+0.96%) |
Sep 05, 2014 | 35.98 | 36.49 | 35.71 | 36.20 | 7,123,983 | +0.28(+0.78%) |
Sep 04, 2014 | 36.37 | 36.65 | 35.73 | 35.92 | 7,282,184 | -0.37(-1.02%) |
Sep 03, 2014 | 36.48 | 36.80 | 36.13 | 36.29 | 8,128,417 | -0.19(-0.52%) |
Sep 02, 2014 | 36.97 | 37.18 | 36.13 | 36.48 | 7,141,939 | -0.49(-1.33%) |
Aug 29, 2014 | 37.10 | 36.97 | 36.97 | 36.97 | 5,554,523 | -0.01(-0.04%) |
Aug 28, 2014 | 36.80 | 37.18 | 36.78 | 36.99 | 4,915,734 | -0.06(-0.17%) |
Aug 27, 2014 | 36.89 | 37.30 | 36.85 | 37.05 | 6,330,158 | +0.33(+0.89%) |
Aug 26, 2014 | 36.94 | 37.12 | 36.57 | 36.72 | 6,621,305 | -0.28(-0.76%) |
Aug 25, 2014 | 36.83 | 37.22 | 36.69 | 37.00 | 5,427,907 | +0.25(+0.69%) |
Aug 22, 2014 | 36.61 | 36.93 | 36.52 | 36.75 | 5,033,718 | +0.20(+0.56%) |
Aug 21, 2014 | 36.91 | 37.07 | 36.52 | 36.54 | 7,675,321 | -0.29(-0.80%) |
Aug 20, 2014 | 36.88 | 37.03 | 36.63 | 36.84 | 6,692,480 | -0.14(-0.39%) |
Aug 19, 2014 | 36.52 | 37.02 | 36.31 | 36.98 | 7,436,381 | +0.57(+1.56%) |
Aug 18, 2014 | 35.99 | 36.91 | 35.96 | 36.41 | 9,360,333 | +0.75(+2.12%) |
Aug 15, 2014 | 35.90 | 36.02 | 35.40 | 35.66 | 9,471,532 | -0.20(-0.55%) |
Aug 14, 2014 | 34.98 | 36.07 | 34.90 | 35.86 | 10,038,542 | +0.99(+2.82%) |
Aug 13, 2014 | 34.78 | 35.16 | 34.40 | 34.87 | 9,589,290 | +0.21(+0.61%) |
Aug 12, 2014 | 34.78 | 35.02 | 34.48 | 34.66 | 5,370,720 | -0.01(-0.04%) |
Aug 11, 2014 | 35.12 | 35.35 | 34.61 | 34.67 | 5,829,923 | -0.22(-0.62%) |
Aug 08, 2014 | 34.72 | 34.96 | 34.33 | 34.89 | 6,548,494 | +0.35(+1.00%) |
Aug 07, 2014 | 34.98 | 35.17 | 34.38 | 34.55 | 7,470,396 | -0.28(-0.80%) |
Aug 06, 2014 | 33.57 | 34.97 | 33.56 | 34.82 | 10,585,803 | +1.04(+3.08%) |
Aug 05, 2014 | 33.87 | 34.28 | 33.58 | 33.78 | 8,745,408 | -0.47(-1.37%) |
Aug 04, 2014 | 34.19 | 34.36 | 33.64 | 34.25 | 8,279,377 | -0.01(-0.04%) |
Aug 01, 2014 | 34.46 | 34.67 | 33.54 | 34.27 | 10,344,684 | -0.24(-0.71%) |
Jul 31, 2014 | 33.95 | 34.99 | 33.55 | 34.51 | 16,204,653 | +0.50(+1.48%) |
Jul 30, 2014 | 33.97 | 34.61 | 33.70 | 34.01 | 14,764,170 | +0.14(+0.42%) |
Jul 29, 2014 | 33.84 | 34.24 | 33.57 | 33.87 | 14,611,303 | +0.55(+1.65%) |
Jul 28, 2014 | 33.42 | 33.59 | 32.87 | 33.32 | 9,756,094 | -0.11(-0.33%) |
Jul 25, 2014 | 33.14 | 33.45 | 32.91 | 33.42 | 7,474,921 | +0.35(+1.07%) |
Jul 24, 2014 | 32.88 | 33.36 | 32.75 | 33.07 | 8,298,195 | +0.22(+0.68%) |
Jul 23, 2014 | 32.62 | 33.08 | 32.47 | 32.85 | 8,949,225 | +0.33(+1.02%) |
Jul 22, 2014 | 32.76 | 32.95 | 32.50 | 32.51 | 9,941,886 | +0.03(+0.08%) |
Jul 21, 2014 | 33.13 | 33.14 | 32.45 | 32.49 | 11,599,849 | -0.67(-2.03%) |
Jul 18, 2014 | 33.32 | 33.38 | 33.12 | 33.16 | 9,914,443 | -0.02(-0.06%) |
Jul 17, 2014 | 33.78 | 34.06 | 33.13 | 33.18 | 10,935,908 | -0.83(-2.44%) |
Jul 16, 2014 | 34.27 | 34.42 | 33.73 | 34.01 | 10,759,414 | -0.15(-0.44%) |
Jul 15, 2014 | 33.45 | 34.52 | 33.45 | 34.16 | 19,799,460 | +0.24(+0.70%) |
Jul 14, 2014 | 34.24 | 34.27 | 33.76 | 33.92 | 9,062,427 | -0.12(-0.36%) |
Jul 11, 2014 | 33.49 | 34.10 | 33.33 | 34.04 | 10,859,574 | +0.61(+1.83%) |
Jul 10, 2014 | 33.17 | 33.49 | 32.89 | 33.43 | 10,947,950 | -0.05(-0.14%) |
Jul 09, 2014 | 33.57 | 33.69 | 32.82 | 33.48 | 13,390,296 | +0.07(+0.22%) |
Jul 08, 2014 | 34.10 | 34.21 | 33.33 | 33.40 | 14,714,948 | -0.75(-2.19%) |
Jul 07, 2014 | 34.50 | 34.67 | 34.12 | 34.15 | 8,677,221 | -0.50(-1.43%) |
Jul 03, 2014 | 34.63 | 34.65 | 34.65 | 34.65 | 6,383,649 | +0.12(+0.33%) |
Jul 02, 2014 | 34.35 | 34.72 | 34.11 | 34.53 | 12,178,625 | +0.35(+1.01%) |