Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.05 | 29.18 | 27.98 | 28.18 | 4,703,883 | -0.50(-1.75%) |
Sep 29, 2014 | 28.42 | 28.71 | 28.09 | 28.68 | 3,920,627 | -0.16(-0.54%) |
Sep 26, 2014 | 28.35 | 28.91 | 28.00 | 28.83 | 2,186,486 | +0.49(+1.74%) |
Sep 25, 2014 | 28.64 | 28.83 | 27.94 | 28.34 | 2,348,505 | -0.41(-1.42%) |
Sep 24, 2014 | 28.36 | 28.84 | 27.68 | 28.75 | 2,944,192 | +0.52(+1.83%) |
Sep 23, 2014 | 27.76 | 28.44 | 27.68 | 28.23 | 2,562,392 | +0.39(+1.42%) |
Sep 22, 2014 | 28.44 | 28.58 | 27.35 | 27.84 | 3,234,535 | -0.81(-2.81%) |
Sep 19, 2014 | 29.12 | 29.23 | 28.34 | 28.64 | 4,386,866 | +0.30(+1.07%) |
Sep 18, 2014 | 28.44 | 28.63 | 28.05 | 28.34 | 2,392,148 | +0.22(+0.77%) |
Sep 17, 2014 | 28.23 | 28.50 | 28.01 | 28.12 | 3,275,440 | -0.03(-0.12%) |
Sep 16, 2014 | 27.44 | 28.45 | 27.43 | 28.16 | 4,034,144 | +0.74(+2.69%) |
Sep 15, 2014 | 27.20 | 27.74 | 26.95 | 27.42 | 2,547,358 | +0.23(+0.86%) |
Sep 12, 2014 | 28.04 | 28.13 | 27.15 | 27.19 | 3,764,605 | -1.06(-3.76%) |
Sep 11, 2014 | 27.40 | 28.38 | 27.12 | 28.25 | 3,877,667 | +0.55(+1.99%) |
Sep 10, 2014 | 27.53 | 27.79 | 27.00 | 27.70 | 4,530,748 | +0.11(+0.41%) |
Sep 09, 2014 | 28.05 | 28.24 | 27.47 | 27.59 | 3,548,681 | -0.60(-2.12%) |
Sep 08, 2014 | 28.85 | 29.03 | 27.99 | 28.18 | 3,838,015 | -0.84(-2.91%) |
Sep 05, 2014 | 28.71 | 29.05 | 28.07 | 29.03 | 2,431,852 | +0.35(+1.23%) |
Sep 04, 2014 | 29.86 | 29.97 | 28.49 | 28.67 | 2,680,169 | -1.26(-4.20%) |
Sep 03, 2014 | 29.43 | 30.04 | 29.19 | 29.93 | 2,876,419 | +0.74(+2.54%) |
Sep 02, 2014 | 29.71 | 29.79 | 29.15 | 29.19 | 3,711,120 | -0.64(-2.14%) |
Aug 29, 2014 | 29.15 | 29.83 | 29.83 | 29.83 | 2,409,992 | +0.86(+2.98%) |
Aug 28, 2014 | 29.15 | 29.15 | 28.77 | 28.96 | 2,081,734 | -0.22(-0.77%) |
Aug 27, 2014 | 29.06 | 29.41 | 28.65 | 29.19 | 2,465,643 | +0.18(+0.63%) |
Aug 26, 2014 | 28.45 | 29.22 | 28.42 | 29.01 | 2,630,610 | +0.67(+2.36%) |
Aug 25, 2014 | 27.99 | 28.47 | 27.76 | 28.34 | 1,881,155 | +0.50(+1.78%) |
Aug 22, 2014 | 27.83 | 28.01 | 27.66 | 27.84 | 2,106,964 | -0.11(-0.39%) |
Aug 21, 2014 | 28.33 | 28.34 | 27.81 | 27.95 | 2,055,008 | -0.35(-1.24%) |
Aug 20, 2014 | 28.24 | 28.45 | 27.69 | 28.30 | 4,102,453 | +0.09(+0.31%) |
Aug 19, 2014 | 28.22 | 28.68 | 28.14 | 28.21 | 3,870,544 | -0.03(-0.09%) |
Aug 18, 2014 | 28.54 | 29.04 | 28.03 | 28.24 | 3,066,949 | -0.16(-0.55%) |
Aug 15, 2014 | 28.49 | 28.70 | 28.01 | 28.39 | 4,171,356 | +0.05(+0.18%) |
Aug 14, 2014 | 29.34 | 29.53 | 28.31 | 28.34 | 3,966,734 | -0.95(-3.24%) |
Aug 13, 2014 | 29.33 | 29.68 | 29.33 | 29.29 | 1,735,288 | +0.12(+0.41%) |
Aug 12, 2014 | 29.15 | 29.43 | 28.90 | 29.17 | 1,324,408 | -0.12(-0.41%) |
Aug 11, 2014 | 29.43 | 29.69 | 29.15 | 29.29 | 1,587,757 | +0.07(+0.24%) |
Aug 08, 2014 | 28.58 | 29.25 | 28.49 | 29.22 | 2,587,946 | +0.60(+2.11%) |
Aug 07, 2014 | 29.24 | 29.34 | 28.45 | 28.62 | 3,169,122 | -0.51(-1.75%) |
Aug 06, 2014 | 28.94 | 29.69 | 28.77 | 29.13 | 2,817,855 | +0.02(+0.06%) |
Aug 05, 2014 | 29.80 | 29.80 | 28.75 | 29.11 | 4,074,799 | -0.66(-2.20%) |
Aug 04, 2014 | 29.44 | 29.84 | 29.09 | 29.77 | 4,152,144 | +0.28(+0.94%) |
Aug 01, 2014 | 29.52 | 29.66 | 28.94 | 29.49 | 4,179,910 | -0.17(-0.58%) |
Jul 31, 2014 | 30.96 | 31.24 | 29.58 | 29.66 | 6,061,104 | -1.63(-5.22%) |
Jul 30, 2014 | 32.23 | 32.38 | 31.28 | 31.30 | 3,395,370 | -0.66(-2.05%) |
Jul 29, 2014 | 32.26 | 32.34 | 31.94 | 31.95 | 2,983,236 | -0.39(-1.20%) |
Jul 28, 2014 | 32.76 | 32.76 | 31.93 | 32.34 | 3,242,067 | -0.24(-0.74%) |
Jul 25, 2014 | 32.55 | 32.65 | 32.09 | 32.58 | 2,830,684 | +0.29(+0.91%) |
Jul 24, 2014 | 31.95 | 33.19 | 31.87 | 32.29 | 4,642,358 | +0.58(+1.82%) |
Jul 23, 2014 | 31.49 | 31.73 | 30.96 | 31.71 | 4,938,671 | +0.40(+1.27%) |
Jul 22, 2014 | 30.66 | 31.31 | 30.54 | 31.31 | 2,551,779 | +0.85(+2.78%) |
Jul 21, 2014 | 30.02 | 30.55 | 30.02 | 30.47 | 1,853,638 | +0.32(+1.06%) |
Jul 18, 2014 | 30.17 | 30.23 | 29.89 | 30.15 | 1,616,522 | +0.02(+0.06%) |
Jul 17, 2014 | 30.80 | 31.05 | 30.05 | 30.13 | 2,158,390 | -0.65(-2.10%) |
Jul 16, 2014 | 30.26 | 30.88 | 30.15 | 30.78 | 3,506,785 | +0.95(+3.18%) |
Jul 15, 2014 | 29.94 | 30.10 | 29.17 | 29.83 | 2,889,011 | -0.22(-0.72%) |
Jul 14, 2014 | 29.94 | 30.24 | 29.77 | 30.04 | 1,468,944 | +0.39(+1.31%) |
Jul 11, 2014 | 30.04 | 30.07 | 29.46 | 29.66 | 1,760,221 | -0.04(-0.15%) |
Jul 10, 2014 | 29.91 | 30.02 | 29.46 | 29.70 | 1,444,036 | -0.51(-1.69%) |
Jul 09, 2014 | 30.34 | 30.48 | 29.72 | 30.21 | 2,694,356 | -0.04(-0.14%) |
Jul 08, 2014 | 30.42 | 30.48 | 29.81 | 30.25 | 1,733,206 | -0.16(-0.54%) |
Jul 07, 2014 | 31.09 | 31.09 | 30.29 | 30.41 | 1,905,972 | -0.66(-2.11%) |
Jul 03, 2014 | 31.24 | 31.07 | 31.07 | 31.07 | 1,552,043 | +0.03(+0.11%) |
Jul 02, 2014 | 30.70 | 31.20 | 30.53 | 31.04 | 3,571,558 | +0.52(+1.70%) |