Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.18 | 35.39 | 35.09 | 35.23 | 7,657,212 | +0.11(+0.30%) |
Sep 29, 2014 | 34.85 | 35.17 | 34.73 | 35.12 | 5,466,501 | -0.01(-0.03%) |
Sep 26, 2014 | 34.81 | 35.20 | 34.81 | 35.13 | 5,528,992 | +0.38(+1.09%) |
Sep 25, 2014 | 35.39 | 35.40 | 34.75 | 34.75 | 10,591,928 | -0.78(-2.19%) |
Sep 24, 2014 | 35.31 | 35.54 | 35.15 | 35.53 | 8,092,064 | +0.23(+0.65%) |
Sep 23, 2014 | 35.32 | 35.45 | 35.24 | 35.30 | 6,760,112 | -0.08(-0.22%) |
Sep 22, 2014 | 35.62 | 35.62 | 35.28 | 35.38 | 7,226,676 | -0.24(-0.67%) |
Sep 19, 2014 | 35.82 | 35.82 | 35.48 | 35.62 | 17,813,132 | -0.08(-0.21%) |
Sep 18, 2014 | 35.55 | 35.71 | 35.55 | 35.69 | 8,412,177 | +0.21(+0.59%) |
Sep 17, 2014 | 35.40 | 35.61 | 35.27 | 35.48 | 8,706,964 | +0.07(+0.20%) |
Sep 16, 2014 | 35.04 | 35.45 | 34.99 | 35.41 | 13,549,188 | +0.26(+0.75%) |
Sep 15, 2014 | 35.42 | 35.42 | 35.08 | 35.15 | 7,828,468 | -0.21(-0.60%) |
Sep 12, 2014 | 35.48 | 35.50 | 35.24 | 35.36 | 6,319,604 | -0.15(-0.42%) |
Sep 11, 2014 | 35.36 | 35.53 | 35.24 | 35.51 | 11,741,558 | +0.08(+0.22%) |
Sep 10, 2014 | 35.23 | 35.48 | 35.15 | 35.43 | 8,232,369 | +0.21(+0.60%) |
Sep 09, 2014 | 35.49 | 35.64 | 35.12 | 35.22 | 9,740,038 | -0.25(-0.72%) |
Sep 08, 2014 | 35.40 | 35.56 | 35.32 | 35.47 | 7,265,285 | +0.05(+0.15%) |
Sep 05, 2014 | 35.28 | 35.43 | 35.19 | 35.42 | 7,992,337 | +0.21(+0.60%) |
Sep 04, 2014 | 35.30 | 35.46 | 35.10 | 35.21 | 5,929,994 | -0.02(-0.05%) |
Sep 03, 2014 | 35.55 | 35.55 | 35.18 | 35.23 | 7,839,194 | -0.19(-0.55%) |
Sep 02, 2014 | 35.49 | 35.49 | 35.31 | 35.42 | 6,471,069 | +0.01(+0.02%) |
Aug 29, 2014 | 35.31 | 35.41 | 35.41 | 35.41 | 8,740,558 | +0.16(+0.45%) |
Aug 28, 2014 | 35.18 | 35.31 | 35.13 | 35.25 | 4,013,472 | -0.05(-0.15%) |
Aug 27, 2014 | 35.32 | 35.34 | 35.20 | 35.31 | 4,926,181 | -0.01(-0.02%) |
Aug 26, 2014 | 35.35 | 35.36 | 35.27 | 35.31 | 3,817,351 | +0.02(+0.05%) |
Aug 25, 2014 | 35.43 | 35.44 | 35.23 | 35.30 | 3,902,473 | +0.04(+0.10%) |
Aug 22, 2014 | 35.28 | 35.33 | 35.18 | 35.26 | 5,014,068 | +0.01(+0.02%) |
Aug 21, 2014 | 35.09 | 35.30 | 35.09 | 35.25 | 3,929,475 | +0.17(+0.48%) |
Aug 20, 2014 | 35.03 | 35.15 | 35.01 | 35.09 | 7,968,526 | +0.00(+0.00%) |
Aug 19, 2014 | 34.96 | 35.09 | 34.92 | 35.09 | 5,741,850 | +0.22(+0.63%) |
Aug 18, 2014 | 34.78 | 34.88 | 34.68 | 34.87 | 4,832,091 | +0.33(+0.94%) |
Aug 15, 2014 | 34.62 | 34.68 | 34.30 | 34.54 | 10,136,127 | +0.00(+0.00%) |
Aug 14, 2014 | 34.51 | 34.54 | 34.39 | 34.54 | 5,249,179 | +0.06(+0.18%) |
Aug 13, 2014 | 34.22 | 34.47 | 34.22 | 34.48 | 6,247,946 | +0.33(+0.98%) |
Aug 12, 2014 | 34.13 | 34.23 | 33.98 | 34.15 | 7,626,857 | -0.02(-0.05%) |
Aug 11, 2014 | 34.15 | 34.26 | 34.08 | 34.16 | 7,402,502 | +0.17(+0.49%) |
Aug 08, 2014 | 33.76 | 33.97 | 33.65 | 34.00 | 6,850,929 | +0.22(+0.65%) |
Aug 07, 2014 | 34.06 | 34.12 | 33.66 | 33.78 | 7,808,979 | -0.14(-0.41%) |
Aug 06, 2014 | 33.79 | 34.08 | 33.75 | 33.92 | 10,397,785 | -0.11(-0.31%) |
Aug 05, 2014 | 34.14 | 34.25 | 33.88 | 34.02 | 13,983,757 | -0.32(-0.93%) |
Aug 04, 2014 | 34.21 | 34.44 | 34.03 | 34.34 | 7,204,617 | +0.24(+0.71%) |
Aug 01, 2014 | 34.20 | 34.34 | 33.93 | 34.10 | 17,639,712 | -0.19(-0.54%) |
Jul 31, 2014 | 34.73 | 34.76 | 34.23 | 34.29 | 19,811,246 | -0.66(-1.89%) |
Jul 30, 2014 | 35.07 | 35.07 | 34.78 | 34.95 | 8,829,664 | +0.04(+0.10%) |
Jul 29, 2014 | 35.24 | 35.24 | 34.89 | 34.91 | 8,317,886 | -0.07(-0.20%) |
Jul 28, 2014 | 34.95 | 35.05 | 34.70 | 34.98 | 8,829,540 | +0.06(+0.18%) |
Jul 25, 2014 | 34.86 | 34.96 | 34.75 | 34.92 | 5,402,556 | -0.04(-0.13%) |
Jul 24, 2014 | 35.09 | 35.09 | 34.89 | 34.96 | 13,262,807 | -0.03(-0.08%) |
Jul 23, 2014 | 35.01 | 35.09 | 34.85 | 34.99 | 6,226,036 | +0.06(+0.18%) |
Jul 22, 2014 | 34.84 | 34.95 | 34.78 | 34.93 | 5,447,733 | +0.29(+0.84%) |
Jul 21, 2014 | 34.66 | 34.73 | 34.50 | 34.64 | 7,031,563 | -0.04(-0.13%) |
Jul 18, 2014 | 34.43 | 34.71 | 34.38 | 34.68 | 5,426,444 | +0.41(+1.21%) |
Jul 17, 2014 | 34.68 | 34.73 | 34.16 | 34.27 | 6,450,087 | -0.45(-1.29%) |
Jul 16, 2014 | 34.73 | 34.80 | 34.64 | 34.72 | 9,172,660 | +0.32(+0.92%) |
Jul 15, 2014 | 34.54 | 34.58 | 34.21 | 34.40 | 8,430,498 | -0.06(-0.18%) |
Jul 14, 2014 | 34.37 | 34.51 | 34.34 | 34.46 | 4,787,811 | +0.25(+0.72%) |
Jul 11, 2014 | 34.12 | 34.22 | 34.03 | 34.22 | 3,709,866 | +0.18(+0.52%) |
Jul 10, 2014 | 33.60 | 34.18 | 33.60 | 34.04 | 5,029,967 | -0.10(-0.28%) |
Jul 09, 2014 | 34.02 | 34.15 | 33.95 | 34.14 | 8,096,883 | +0.17(+0.49%) |
Jul 08, 2014 | 34.26 | 34.26 | 33.78 | 33.97 | 7,875,893 | -0.31(-0.90%) |
Jul 07, 2014 | 34.24 | 34.30 | 34.15 | 34.28 | 11,922,680 | +0.04(+0.10%) |
Jul 03, 2014 | 34.22 | 34.24 | 34.24 | 34.24 | 2,494,539 | +0.15(+0.44%) |
Jul 02, 2014 | 34.12 | 34.14 | 34.04 | 34.09 | 5,653,423 | +0.04(+0.10%) |