Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 29.50 | 29.62 | 29.28 | 29.39 | 1,742,541 | -0.16(-0.55%) |
Sep 29, 2014 | 29.50 | 29.69 | 29.42 | 29.56 | 1,750,994 | -0.13(-0.43%) |
Sep 26, 2014 | 29.66 | 29.78 | 29.53 | 29.68 | 1,208,641 | +0.19(+0.64%) |
Sep 25, 2014 | 29.91 | 30.02 | 29.37 | 29.49 | 1,623,427 | -0.53(-1.78%) |
Sep 24, 2014 | 29.68 | 30.08 | 29.68 | 30.03 | 1,638,645 | +0.48(+1.63%) |
Sep 23, 2014 | 29.69 | 29.87 | 29.55 | 29.55 | 2,236,301 | -0.29(-0.96%) |
Sep 22, 2014 | 30.13 | 30.20 | 29.69 | 29.83 | 2,343,930 | -0.30(-0.98%) |
Sep 19, 2014 | 30.47 | 30.47 | 29.87 | 30.13 | 4,248,140 | -0.30(-0.99%) |
Sep 18, 2014 | 30.18 | 30.71 | 30.03 | 30.43 | 3,722,226 | +0.27(+0.91%) |
Sep 17, 2014 | 29.94 | 30.20 | 29.83 | 30.16 | 2,754,644 | +0.25(+0.83%) |
Sep 16, 2014 | 29.65 | 30.06 | 29.62 | 29.91 | 2,791,167 | +0.20(+0.67%) |
Sep 15, 2014 | 29.54 | 30.01 | 29.53 | 29.71 | 3,732,080 | +0.06(+0.21%) |
Sep 12, 2014 | 29.22 | 29.72 | 29.15 | 29.65 | 4,145,958 | +0.47(+1.60%) |
Sep 11, 2014 | 29.02 | 29.22 | 28.93 | 29.18 | 2,692,346 | +0.03(+0.09%) |
Sep 10, 2014 | 28.73 | 29.19 | 28.70 | 29.15 | 4,172,224 | +0.49(+1.73%) |
Sep 09, 2014 | 28.26 | 28.73 | 28.09 | 28.66 | 4,289,114 | +0.38(+1.36%) |
Sep 08, 2014 | 28.47 | 28.49 | 28.21 | 28.28 | 1,987,537 | -0.17(-0.61%) |
Sep 05, 2014 | 28.52 | 28.65 | 28.40 | 28.45 | 2,874,542 | -0.06(-0.20%) |
Sep 04, 2014 | 28.68 | 28.74 | 28.39 | 28.50 | 2,970,964 | -0.12(-0.42%) |
Sep 03, 2014 | 29.05 | 29.12 | 28.59 | 28.62 | 3,349,917 | -0.33(-1.13%) |
Sep 02, 2014 | 29.12 | 29.18 | 28.75 | 28.95 | 5,185,122 | -0.09(-0.30%) |
Aug 29, 2014 | 29.08 | 29.04 | 29.04 | 29.04 | 6,425,664 | -0.07(-0.24%) |
Aug 28, 2014 | 29.69 | 29.87 | 29.10 | 29.11 | 25,796,076 | -3.96(-11.96%) |
Aug 27, 2014 | 33.19 | 33.42 | 33.03 | 33.07 | 6,634,680 | +0.02(+0.05%) |
Aug 26, 2014 | 32.94 | 33.35 | 32.88 | 33.05 | 3,147,051 | +0.14(+0.42%) |
Aug 25, 2014 | 32.92 | 33.07 | 32.77 | 32.91 | 2,455,663 | +0.11(+0.32%) |
Aug 22, 2014 | 32.10 | 32.88 | 32.09 | 32.81 | 2,886,258 | +0.75(+2.36%) |
Aug 21, 2014 | 32.28 | 32.29 | 32.00 | 32.05 | 2,152,211 | -0.12(-0.38%) |
Aug 20, 2014 | 31.97 | 32.21 | 31.90 | 32.17 | 2,299,622 | +0.07(+0.22%) |
Aug 19, 2014 | 31.90 | 32.29 | 31.89 | 32.10 | 1,438,299 | +0.32(+1.00%) |
Aug 18, 2014 | 31.32 | 31.81 | 31.29 | 31.79 | 1,129,572 | +0.61(+1.95%) |
Aug 15, 2014 | 31.38 | 31.42 | 30.88 | 31.18 | 1,769,835 | -0.08(-0.25%) |
Aug 14, 2014 | 31.21 | 31.35 | 31.18 | 31.26 | 1,527,535 | +0.15(+0.47%) |
Aug 13, 2014 | 31.06 | 31.21 | 30.67 | 31.11 | 1,069,702 | +0.07(+0.23%) |
Aug 12, 2014 | 31.02 | 31.21 | 30.87 | 31.04 | 1,620,007 | -0.04(-0.11%) |
Aug 11, 2014 | 31.25 | 31.29 | 31.05 | 31.07 | 1,441,517 | -0.05(-0.16%) |
Aug 08, 2014 | 30.71 | 31.22 | 30.71 | 31.12 | 2,894,964 | +0.44(+1.44%) |
Aug 07, 2014 | 30.75 | 30.87 | 30.54 | 30.68 | 1,248,043 | +0.01(+0.03%) |
Aug 06, 2014 | 30.33 | 30.79 | 30.23 | 30.67 | 1,326,210 | +0.16(+0.54%) |
Aug 05, 2014 | 30.51 | 30.93 | 30.46 | 30.51 | 1,973,028 | -0.21(-0.69%) |
Aug 04, 2014 | 29.89 | 30.78 | 29.87 | 30.72 | 2,896,715 | +1.05(+3.54%) |
Aug 01, 2014 | 29.57 | 29.77 | 29.40 | 29.67 | 1,872,162 | +0.06(+0.19%) |
Jul 31, 2014 | 30.00 | 30.13 | 29.61 | 29.61 | 1,767,006 | -0.57(-1.87%) |
Jul 30, 2014 | 30.19 | 30.32 | 29.99 | 30.18 | 2,399,619 | +0.16(+0.54%) |
Jul 29, 2014 | 30.19 | 30.37 | 30.00 | 30.02 | 1,106,760 | -0.17(-0.57%) |
Jul 28, 2014 | 30.27 | 30.41 | 30.14 | 30.19 | 1,549,092 | -0.14(-0.47%) |
Jul 25, 2014 | 30.39 | 30.69 | 30.27 | 30.33 | 1,453,116 | -0.19(-0.61%) |
Jul 24, 2014 | 30.62 | 30.81 | 30.49 | 30.51 | 1,693,282 | -0.10(-0.32%) |
Jul 23, 2014 | 30.67 | 30.76 | 30.53 | 30.61 | 1,531,437 | -0.13(-0.44%) |
Jul 22, 2014 | 30.88 | 30.99 | 30.74 | 30.75 | 2,321,930 | -0.09(-0.29%) |
Jul 21, 2014 | 30.71 | 30.90 | 30.56 | 30.83 | 1,771,613 | +0.00(+0.01%) |
Jul 18, 2014 | 30.56 | 30.92 | 30.49 | 30.83 | 1,768,941 | +0.33(+1.10%) |
Jul 17, 2014 | 31.05 | 31.05 | 30.48 | 30.49 | 2,390,536 | -0.49(-1.59%) |
Jul 16, 2014 | 31.17 | 31.20 | 30.74 | 30.99 | 3,599,662 | +0.06(+0.19%) |
Jul 15, 2014 | 31.11 | 31.15 | 30.83 | 30.93 | 3,433,520 | -0.33(-1.07%) |
Jul 14, 2014 | 31.77 | 31.80 | 31.21 | 31.27 | 2,183,153 | -0.35(-1.10%) |
Jul 11, 2014 | 31.23 | 31.70 | 31.12 | 31.61 | 1,486,948 | +0.27(+0.86%) |
Jul 10, 2014 | 31.51 | 31.71 | 31.26 | 31.34 | 5,298,547 | -0.59(-1.83%) |
Jul 09, 2014 | 32.11 | 32.35 | 31.87 | 31.93 | 2,349,704 | -0.21(-0.66%) |
Jul 08, 2014 | 32.12 | 32.26 | 31.95 | 32.14 | 2,903,919 | -0.03(-0.10%) |
Jul 07, 2014 | 32.28 | 32.35 | 32.08 | 32.17 | 1,731,298 | +0.30(+0.95%) |
Jul 03, 2014 | 31.85 | 31.87 | 31.87 | 31.87 | 704,000 | +0.16(+0.51%) |
Jul 02, 2014 | 31.89 | 31.98 | 31.55 | 31.71 | 1,050,613 | -0.19(-0.59%) |