Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.82 | 33.03 | 32.72 | 32.82 | 2,788,656 | -0.02(-0.07%) |
Sep 29, 2014 | 32.51 | 32.95 | 32.39 | 32.84 | 2,678,417 | +0.17(+0.52%) |
Sep 26, 2014 | 32.41 | 32.78 | 32.38 | 32.67 | 2,999,934 | +0.24(+0.73%) |
Sep 25, 2014 | 32.61 | 32.75 | 32.24 | 32.43 | 4,009,762 | -0.15(-0.46%) |
Sep 24, 2014 | 31.47 | 32.81 | 31.18 | 32.58 | 7,412,941 | +1.09(+3.47%) |
Sep 23, 2014 | 31.51 | 31.62 | 31.36 | 31.49 | 4,441,399 | -0.05(-0.16%) |
Sep 22, 2014 | 31.81 | 31.88 | 31.47 | 31.54 | 2,839,335 | -0.36(-1.12%) |
Sep 19, 2014 | 31.96 | 32.05 | 31.70 | 31.90 | 4,509,884 | -0.01(-0.05%) |
Sep 18, 2014 | 31.70 | 31.92 | 31.58 | 31.91 | 2,949,311 | +0.32(+1.01%) |
Sep 17, 2014 | 31.03 | 31.60 | 31.03 | 31.59 | 3,307,851 | +0.48(+1.55%) |
Sep 16, 2014 | 30.95 | 31.27 | 30.92 | 31.11 | 2,504,582 | -0.16(-0.50%) |
Sep 15, 2014 | 31.08 | 31.27 | 31.03 | 31.27 | 1,541,716 | +0.10(+0.33%) |
Sep 12, 2014 | 31.29 | 31.29 | 30.95 | 31.16 | 1,913,613 | -0.04(-0.14%) |
Sep 11, 2014 | 31.18 | 31.27 | 31.06 | 31.21 | 1,637,546 | -0.04(-0.12%) |
Sep 10, 2014 | 31.17 | 31.26 | 31.12 | 31.24 | 1,968,451 | +0.03(+0.10%) |
Sep 09, 2014 | 31.42 | 31.49 | 31.15 | 31.21 | 1,775,478 | -0.32(-1.01%) |
Sep 08, 2014 | 31.42 | 31.59 | 31.31 | 31.53 | 2,366,808 | +0.10(+0.33%) |
Sep 05, 2014 | 31.43 | 31.57 | 31.24 | 31.43 | 3,295,570 | -0.01(-0.02%) |
Sep 04, 2014 | 31.33 | 31.55 | 31.32 | 31.44 | 2,065,409 | +0.08(+0.26%) |
Sep 03, 2014 | 31.15 | 31.38 | 31.13 | 31.35 | 3,014,295 | +0.24(+0.79%) |
Sep 02, 2014 | 31.05 | 31.18 | 30.88 | 31.11 | 2,084,881 | +0.19(+0.60%) |
Aug 29, 2014 | 31.18 | 30.92 | 30.92 | 30.92 | 2,305,041 | -0.10(-0.31%) |
Aug 28, 2014 | 30.89 | 31.19 | 30.89 | 31.02 | 1,349,010 | -0.13(-0.43%) |
Aug 27, 2014 | 31.15 | 31.17 | 31.02 | 31.15 | 1,556,181 | -0.01(-0.05%) |
Aug 26, 2014 | 31.16 | 31.32 | 31.12 | 31.17 | 901,783 | +0.05(+0.17%) |
Aug 25, 2014 | 31.29 | 31.35 | 31.10 | 31.12 | 1,185,804 | -0.01(-0.05%) |
Aug 22, 2014 | 31.32 | 31.32 | 31.07 | 31.13 | 1,189,967 | -0.12(-0.38%) |
Aug 21, 2014 | 31.03 | 31.27 | 30.96 | 31.25 | 1,362,072 | +0.18(+0.57%) |
Aug 20, 2014 | 31.21 | 31.31 | 30.98 | 31.07 | 2,013,942 | -0.24(-0.76%) |
Aug 19, 2014 | 31.27 | 31.31 | 31.14 | 31.31 | 1,222,928 | +0.06(+0.19%) |
Aug 18, 2014 | 31.15 | 31.29 | 31.03 | 31.25 | 2,336,408 | +0.40(+1.30%) |
Aug 15, 2014 | 31.15 | 31.18 | 30.64 | 30.85 | 2,688,814 | -0.12(-0.37%) |
Aug 14, 2014 | 30.54 | 31.00 | 30.54 | 30.96 | 1,284,923 | +0.10(+0.32%) |
Aug 13, 2014 | 30.94 | 31.08 | 30.75 | 30.86 | 2,595,913 | +0.12(+0.39%) |
Aug 12, 2014 | 30.88 | 30.92 | 30.63 | 30.75 | 2,020,903 | -0.13(-0.43%) |
Aug 11, 2014 | 30.82 | 30.99 | 30.77 | 30.88 | 1,933,292 | +0.19(+0.60%) |
Aug 08, 2014 | 30.17 | 30.72 | 30.08 | 30.69 | 2,833,904 | +0.66(+2.20%) |
Aug 07, 2014 | 30.24 | 30.36 | 29.90 | 30.03 | 2,423,290 | -0.16(-0.54%) |
Aug 06, 2014 | 30.00 | 30.26 | 29.85 | 30.20 | 2,176,131 | +0.11(+0.37%) |
Aug 05, 2014 | 29.97 | 30.32 | 29.97 | 30.08 | 3,466,883 | -0.25(-0.83%) |
Aug 04, 2014 | 30.42 | 30.54 | 29.77 | 30.34 | 5,822,300 | -0.12(-0.39%) |
Aug 01, 2014 | 30.43 | 30.60 | 30.35 | 30.46 | 3,414,130 | +0.01(+0.02%) |
Jul 31, 2014 | 30.70 | 30.79 | 30.42 | 30.45 | 2,759,709 | -0.35(-1.13%) |
Jul 30, 2014 | 30.84 | 30.98 | 30.63 | 30.80 | 2,251,403 | -0.01(-0.02%) |
Jul 29, 2014 | 31.10 | 31.20 | 30.80 | 30.80 | 2,194,192 | -0.26(-0.85%) |
Jul 28, 2014 | 31.25 | 31.25 | 30.86 | 31.07 | 1,650,628 | -0.11(-0.35%) |
Jul 25, 2014 | 31.24 | 31.37 | 30.95 | 31.18 | 2,030,516 | -0.13(-0.42%) |
Jul 24, 2014 | 31.03 | 31.39 | 30.97 | 31.31 | 2,205,493 | +0.37(+1.19%) |
Jul 23, 2014 | 31.03 | 31.11 | 30.93 | 30.94 | 1,463,598 | -0.10(-0.31%) |
Jul 22, 2014 | 31.07 | 31.22 | 30.97 | 31.04 | 1,413,913 | +0.13(+0.40%) |
Jul 21, 2014 | 30.98 | 31.05 | 30.68 | 30.91 | 1,754,009 | -0.07(-0.21%) |
Jul 18, 2014 | 30.71 | 31.00 | 30.58 | 30.98 | 2,229,268 | +0.36(+1.18%) |
Jul 17, 2014 | 30.97 | 31.05 | 30.57 | 30.62 | 2,276,828 | -0.41(-1.33%) |
Jul 16, 2014 | 31.24 | 31.33 | 31.01 | 31.03 | 1,715,090 | -0.12(-0.38%) |
Jul 15, 2014 | 31.12 | 31.19 | 30.89 | 31.15 | 2,888,852 | +0.13(+0.43%) |
Jul 14, 2014 | 31.05 | 31.14 | 30.93 | 31.02 | 1,830,151 | +0.18(+0.57%) |
Jul 11, 2014 | 30.89 | 30.94 | 30.70 | 30.84 | 1,941,599 | +0.00(+0.01%) |
Jul 10, 2014 | 30.78 | 31.00 | 30.52 | 30.84 | 2,685,837 | +0.16(+0.52%) |
Jul 09, 2014 | 31.00 | 31.09 | 30.61 | 30.68 | 3,345,742 | -0.12(-0.38%) |
Jul 08, 2014 | 30.60 | 31.08 | 30.46 | 30.80 | 5,264,057 | +0.32(+1.04%) |
Jul 07, 2014 | 30.57 | 30.57 | 30.28 | 30.48 | 2,023,132 | -0.09(-0.29%) |
Jul 03, 2014 | 30.33 | 30.57 | 30.57 | 30.57 | 3,074,534 | +0.29(+0.97%) |
Jul 02, 2014 | 30.34 | 30.74 | 29.91 | 30.27 | 6,009,527 | -0.72(-2.33%) |