Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.53 | 34.53 | 34.14 | 34.20 | 1,084,694 | -0.35(-1.02%) |
Sep 29, 2014 | 34.34 | 34.63 | 34.15 | 34.55 | 1,299,112 | -0.14(-0.40%) |
Sep 26, 2014 | 34.11 | 34.74 | 34.09 | 34.69 | 1,578,584 | +0.73(+2.16%) |
Sep 25, 2014 | 34.22 | 34.37 | 33.92 | 33.96 | 1,453,676 | -0.39(-1.13%) |
Sep 24, 2014 | 34.07 | 34.38 | 34.04 | 34.35 | 1,237,776 | +0.31(+0.92%) |
Sep 23, 2014 | 34.18 | 34.34 | 34.00 | 34.04 | 1,857,036 | -0.64(-1.84%) |
Sep 22, 2014 | 35.14 | 35.20 | 34.60 | 34.68 | 1,254,141 | -0.57(-1.61%) |
Sep 19, 2014 | 35.86 | 35.90 | 35.20 | 35.25 | 1,820,575 | -0.51(-1.42%) |
Sep 18, 2014 | 35.85 | 35.85 | 35.48 | 35.75 | 1,398,216 | +0.11(+0.31%) |
Sep 17, 2014 | 35.62 | 35.81 | 35.46 | 35.64 | 1,342,742 | +0.16(+0.44%) |
Sep 16, 2014 | 35.60 | 35.68 | 35.15 | 35.49 | 2,581,608 | -0.28(-0.78%) |
Sep 15, 2014 | 36.11 | 36.13 | 35.60 | 35.77 | 1,665,183 | -0.37(-1.04%) |
Sep 12, 2014 | 35.93 | 36.62 | 35.93 | 36.14 | 2,217,424 | +0.18(+0.50%) |
Sep 11, 2014 | 35.71 | 36.08 | 35.66 | 35.96 | 1,796,852 | +0.00(+0.00%) |
Sep 10, 2014 | 35.31 | 36.05 | 35.31 | 35.96 | 2,527,854 | +0.60(+1.70%) |
Sep 09, 2014 | 35.32 | 35.54 | 35.27 | 35.36 | 2,832,788 | -0.41(-1.13%) |
Sep 08, 2014 | 35.96 | 36.05 | 35.61 | 35.77 | 1,569,144 | -0.16(-0.46%) |
Sep 05, 2014 | 35.74 | 35.94 | 35.42 | 35.93 | 1,328,767 | +0.13(+0.37%) |
Sep 04, 2014 | 35.71 | 36.17 | 35.67 | 35.80 | 2,103,295 | +0.22(+0.61%) |
Sep 03, 2014 | 35.55 | 35.72 | 35.42 | 35.58 | 2,014,859 | +0.32(+0.92%) |
Sep 02, 2014 | 35.21 | 35.51 | 35.03 | 35.26 | 1,564,949 | +0.23(+0.64%) |
Aug 29, 2014 | 35.29 | 35.03 | 35.03 | 35.03 | 1,239,975 | -0.12(-0.33%) |
Aug 28, 2014 | 35.04 | 35.30 | 34.82 | 35.15 | 1,615,695 | +0.02(+0.04%) |
Aug 27, 2014 | 35.33 | 35.45 | 34.89 | 35.13 | 2,240,413 | -0.09(-0.24%) |
Aug 26, 2014 | 35.24 | 35.63 | 35.11 | 35.22 | 1,575,938 | +0.11(+0.31%) |
Aug 25, 2014 | 35.23 | 35.40 | 34.89 | 35.11 | 1,701,405 | -0.03(-0.09%) |
Aug 22, 2014 | 34.80 | 35.30 | 34.71 | 35.14 | 1,795,210 | +0.45(+1.30%) |
Aug 21, 2014 | 34.93 | 34.99 | 34.60 | 34.69 | 1,793,202 | -0.32(-0.91%) |
Aug 20, 2014 | 34.42 | 35.09 | 34.01 | 35.01 | 3,466,704 | +0.65(+1.88%) |
Aug 19, 2014 | 35.90 | 36.36 | 33.85 | 34.36 | 11,461,266 | +0.54(+1.61%) |
Aug 18, 2014 | 33.59 | 34.10 | 33.46 | 33.82 | 3,816,790 | +0.42(+1.26%) |
Aug 15, 2014 | 33.77 | 33.78 | 32.67 | 33.40 | 3,428,291 | -0.03(-0.09%) |
Aug 14, 2014 | 33.45 | 33.90 | 33.31 | 33.43 | 2,695,607 | +0.26(+0.80%) |
Aug 13, 2014 | 33.52 | 33.73 | 33.12 | 33.17 | 2,055,641 | -0.37(-1.09%) |
Aug 12, 2014 | 33.38 | 33.81 | 33.30 | 33.53 | 1,850,804 | -0.02(-0.05%) |
Aug 11, 2014 | 33.14 | 33.70 | 32.96 | 33.55 | 2,393,794 | +0.51(+1.55%) |
Aug 08, 2014 | 32.37 | 33.15 | 32.10 | 33.03 | 4,152,845 | +0.47(+1.43%) |
Aug 07, 2014 | 33.26 | 33.41 | 32.46 | 32.57 | 1,397,968 | -0.44(-1.34%) |
Aug 06, 2014 | 32.82 | 33.14 | 32.64 | 33.01 | 1,000,800 | +0.12(+0.35%) |
Aug 05, 2014 | 32.78 | 33.26 | 32.62 | 32.89 | 1,499,080 | -0.01(-0.02%) |
Aug 04, 2014 | 32.89 | 33.01 | 32.54 | 32.90 | 1,602,129 | +0.16(+0.50%) |
Aug 01, 2014 | 33.12 | 33.23 | 32.44 | 32.74 | 2,449,239 | -0.32(-0.96%) |
Jul 31, 2014 | 33.52 | 33.71 | 32.61 | 33.06 | 4,094,788 | -0.87(-2.57%) |
Jul 30, 2014 | 33.89 | 34.00 | 33.61 | 33.93 | 2,081,770 | +0.38(+1.14%) |
Jul 29, 2014 | 33.56 | 33.94 | 33.50 | 33.55 | 1,540,048 | +0.12(+0.37%) |
Jul 28, 2014 | 33.66 | 33.74 | 33.34 | 33.42 | 1,844,430 | -0.19(-0.58%) |
Jul 25, 2014 | 34.08 | 34.19 | 33.59 | 33.62 | 1,327,013 | -0.51(-1.48%) |
Jul 24, 2014 | 33.48 | 34.21 | 33.48 | 34.12 | 4,531,251 | +0.81(+2.43%) |
Jul 23, 2014 | 33.89 | 34.11 | 33.07 | 33.31 | 5,037,617 | -0.68(-2.01%) |
Jul 22, 2014 | 34.39 | 34.53 | 33.97 | 34.00 | 2,184,646 | -0.34(-1.00%) |
Jul 21, 2014 | 34.20 | 34.45 | 34.14 | 34.34 | 1,629,795 | +0.02(+0.05%) |
Jul 18, 2014 | 34.01 | 34.38 | 33.96 | 34.32 | 1,228,937 | +0.40(+1.17%) |
Jul 17, 2014 | 34.12 | 34.33 | 33.83 | 33.93 | 2,075,656 | -0.31(-0.91%) |
Jul 16, 2014 | 34.66 | 34.70 | 34.02 | 34.24 | 1,823,823 | -0.33(-0.97%) |
Jul 15, 2014 | 34.48 | 34.65 | 34.18 | 34.57 | 1,364,956 | +0.03(+0.09%) |
Jul 14, 2014 | 35.17 | 35.25 | 34.43 | 34.54 | 2,369,281 | -0.33(-0.94%) |
Jul 11, 2014 | 35.51 | 35.59 | 34.80 | 34.87 | 2,691,173 | -0.81(-2.27%) |
Jul 10, 2014 | 35.77 | 36.01 | 35.31 | 35.68 | 1,729,631 | -0.44(-1.21%) |
Jul 09, 2014 | 35.90 | 36.40 | 35.79 | 36.11 | 1,621,420 | +0.05(+0.15%) |
Jul 08, 2014 | 36.44 | 36.44 | 35.92 | 36.06 | 2,428,727 | -0.41(-1.13%) |
Jul 07, 2014 | 36.70 | 36.77 | 36.32 | 36.47 | 1,660,250 | -0.25(-0.68%) |
Jul 03, 2014 | 36.21 | 36.72 | 36.72 | 36.72 | 1,161,110 | +0.52(+1.44%) |
Jul 02, 2014 | 36.37 | 36.66 | 36.07 | 36.20 | 1,545,259 | -0.25(-0.68%) |