Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.98 | 30.31 | 29.87 | 29.91 | 5,359,437 | -0.09(-0.29%) |
Sep 29, 2014 | 30.03 | 30.16 | 29.77 | 30.00 | 4,204,747 | -0.23(-0.77%) |
Sep 26, 2014 | 29.95 | 30.34 | 29.95 | 30.23 | 3,472,026 | +0.25(+0.84%) |
Sep 25, 2014 | 30.36 | 30.42 | 29.83 | 29.98 | 5,169,690 | -0.46(-1.52%) |
Sep 24, 2014 | 30.50 | 30.56 | 30.19 | 30.44 | 5,990,366 | -0.01(-0.02%) |
Sep 23, 2014 | 30.68 | 30.76 | 30.40 | 30.45 | 4,673,491 | -0.33(-1.08%) |
Sep 22, 2014 | 31.26 | 31.33 | 30.76 | 30.78 | 8,551,609 | +0.13(+0.41%) |
Sep 19, 2014 | 30.89 | 30.92 | 30.54 | 30.66 | 4,892,623 | -0.04(-0.14%) |
Sep 18, 2014 | 30.48 | 30.74 | 30.46 | 30.70 | 3,652,968 | +0.25(+0.82%) |
Sep 17, 2014 | 30.79 | 30.93 | 30.28 | 30.45 | 5,231,166 | -0.30(-0.98%) |
Sep 16, 2014 | 31.13 | 31.14 | 30.71 | 30.75 | 8,597,254 | -0.45(-1.45%) |
Sep 15, 2014 | 31.18 | 31.50 | 31.03 | 31.20 | 7,011,732 | +0.01(+0.02%) |
Sep 12, 2014 | 31.48 | 31.54 | 30.93 | 31.20 | 9,485,514 | -0.36(-1.13%) |
Sep 11, 2014 | 30.24 | 31.60 | 30.18 | 31.55 | 12,320,073 | +1.27(+4.18%) |
Sep 10, 2014 | 30.43 | 30.48 | 29.94 | 30.29 | 3,767,767 | -0.03(-0.08%) |
Sep 09, 2014 | 30.63 | 30.68 | 30.24 | 30.31 | 3,313,796 | -0.42(-1.37%) |
Sep 08, 2014 | 30.88 | 31.14 | 30.60 | 30.73 | 3,415,282 | -0.16(-0.51%) |
Sep 05, 2014 | 30.74 | 30.89 | 30.37 | 30.89 | 3,738,739 | +0.27(+0.88%) |
Sep 04, 2014 | 30.77 | 30.90 | 30.61 | 30.62 | 4,612,717 | -0.12(-0.39%) |
Sep 03, 2014 | 30.36 | 30.81 | 30.45 | 30.74 | 6,104,782 | +0.38(+1.24%) |
Sep 02, 2014 | 30.30 | 30.49 | 30.16 | 30.36 | 3,671,405 | +0.01(+0.02%) |
Aug 29, 2014 | 30.33 | 30.36 | 30.36 | 30.36 | 3,536,293 | +0.13(+0.41%) |
Aug 28, 2014 | 30.02 | 30.30 | 29.86 | 30.23 | 3,525,269 | +0.07(+0.23%) |
Aug 27, 2014 | 29.94 | 30.20 | 29.94 | 30.16 | 4,303,307 | +0.21(+0.69%) |
Aug 26, 2014 | 29.64 | 29.99 | 29.58 | 29.95 | 4,249,325 | +0.38(+1.27%) |
Aug 25, 2014 | 29.63 | 29.74 | 29.50 | 29.58 | 2,521,249 | +0.06(+0.19%) |
Aug 22, 2014 | 29.79 | 29.83 | 29.48 | 29.52 | 3,528,585 | -0.31(-1.05%) |
Aug 21, 2014 | 29.48 | 29.89 | 29.48 | 29.84 | 3,511,858 | +0.35(+1.19%) |
Aug 20, 2014 | 29.65 | 29.79 | 29.41 | 29.48 | 5,185,117 | -0.32(-1.07%) |
Aug 19, 2014 | 29.85 | 30.29 | 29.78 | 29.80 | 3,902,273 | -0.04(-0.15%) |
Aug 18, 2014 | 29.89 | 29.92 | 29.67 | 29.85 | 5,477,272 | +0.20(+0.68%) |
Aug 15, 2014 | 29.95 | 30.05 | 29.52 | 29.65 | 5,221,224 | -0.32(-1.07%) |
Aug 14, 2014 | 29.55 | 30.12 | 29.55 | 29.97 | 4,658,182 | +0.52(+1.77%) |
Aug 13, 2014 | 29.80 | 29.86 | 29.30 | 29.45 | 5,625,199 | -0.28(-0.95%) |
Aug 12, 2014 | 29.71 | 29.86 | 29.54 | 29.73 | 3,399,521 | -0.18(-0.60%) |
Aug 11, 2014 | 29.89 | 30.00 | 29.72 | 29.91 | 3,869,462 | +0.04(+0.15%) |
Aug 08, 2014 | 29.55 | 29.76 | 29.39 | 29.87 | 3,892,702 | +0.41(+1.39%) |
Aug 07, 2014 | 29.69 | 29.91 | 29.41 | 29.46 | 4,070,951 | -0.24(-0.82%) |
Aug 06, 2014 | 29.59 | 29.86 | 29.47 | 29.70 | 3,404,107 | +0.11(+0.38%) |
Aug 05, 2014 | 29.55 | 29.65 | 29.39 | 29.59 | 5,404,595 | -0.17(-0.59%) |
Aug 04, 2014 | 29.72 | 29.85 | 29.45 | 29.76 | 4,054,538 | +0.25(+0.84%) |
Aug 01, 2014 | 29.52 | 29.73 | 29.39 | 29.51 | 5,134,286 | -0.03(-0.11%) |
Jul 31, 2014 | 29.87 | 29.87 | 29.42 | 29.54 | 6,366,096 | -0.45(-1.49%) |
Jul 30, 2014 | 30.21 | 30.49 | 29.88 | 29.99 | 7,732,604 | -0.40(-1.31%) |
Jul 29, 2014 | 31.13 | 31.13 | 30.39 | 30.39 | 9,833,666 | -0.69(-2.22%) |
Jul 28, 2014 | 30.94 | 31.10 | 30.75 | 31.08 | 8,250,939 | +0.03(+0.10%) |
Jul 25, 2014 | 31.26 | 31.44 | 30.90 | 31.05 | 8,085,454 | -0.45(-1.44%) |
Jul 24, 2014 | 29.96 | 32.33 | 29.95 | 31.50 | 30,991,404 | +1.65(+5.54%) |
Jul 23, 2014 | 29.33 | 29.92 | 29.32 | 29.85 | 8,262,623 | +0.55(+1.87%) |
Jul 22, 2014 | 30.13 | 30.20 | 29.27 | 29.30 | 19,942,958 | -0.77(-2.56%) |
Jul 21, 2014 | 30.28 | 30.44 | 29.99 | 30.07 | 10,712,621 | -0.84(-2.72%) |
Jul 18, 2014 | 30.85 | 31.18 | 30.79 | 30.91 | 5,356,247 | +0.17(+0.55%) |
Jul 17, 2014 | 30.87 | 30.94 | 30.67 | 30.74 | 8,706,184 | -0.41(-1.32%) |
Jul 16, 2014 | 31.08 | 31.18 | 30.67 | 31.15 | 7,177,595 | +0.21(+0.66%) |
Jul 15, 2014 | 31.14 | 31.40 | 30.94 | 30.95 | 3,768,854 | -0.19(-0.60%) |
Jul 14, 2014 | 30.90 | 31.38 | 30.87 | 31.13 | 4,936,124 | -0.01(-0.02%) |
Jul 11, 2014 | 31.00 | 31.25 | 30.93 | 31.14 | 3,697,185 | +0.18(+0.58%) |
Jul 10, 2014 | 30.67 | 31.00 | 30.59 | 30.96 | 5,545,812 | -0.03(-0.10%) |
Jul 09, 2014 | 30.60 | 31.08 | 30.56 | 30.99 | 6,959,193 | +0.49(+1.61%) |
Jul 08, 2014 | 30.76 | 30.82 | 30.44 | 30.50 | 3,950,489 | -0.25(-0.83%) |
Jul 07, 2014 | 31.05 | 31.13 | 30.56 | 30.76 | 5,658,954 | -0.37(-1.20%) |
Jul 03, 2014 | 30.98 | 31.13 | 31.13 | 31.13 | 2,618,723 | +0.25(+0.83%) |
Jul 02, 2014 | 31.34 | 31.71 | 30.85 | 30.87 | 8,540,674 | -0.29(-0.94%) |