Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.89 | 34.96 | 34.44 | 34.52 | 273,879 | -1.09(-3.07%) |
Sep 29, 2014 | 35.31 | 35.73 | 35.30 | 35.61 | 129,243 | -0.50(-1.37%) |
Sep 26, 2014 | 35.89 | 36.17 | 35.73 | 36.11 | 202,908 | +0.43(+1.20%) |
Sep 25, 2014 | 36.24 | 36.28 | 35.68 | 35.68 | 219,407 | -0.31(-0.86%) |
Sep 24, 2014 | 35.83 | 36.04 | 35.62 | 35.99 | 167,395 | +0.44(+1.24%) |
Sep 23, 2014 | 35.69 | 35.84 | 35.50 | 35.55 | 146,271 | -0.31(-0.86%) |
Sep 22, 2014 | 36.04 | 36.05 | 35.79 | 35.86 | 176,548 | -0.12(-0.32%) |
Sep 19, 2014 | 36.62 | 36.62 | 35.83 | 35.97 | 464,230 | -0.22(-0.60%) |
Sep 18, 2014 | 36.24 | 36.44 | 36.16 | 36.19 | 1,689,964 | +0.61(+1.72%) |
Sep 17, 2014 | 35.73 | 35.79 | 35.48 | 35.58 | 2,013,197 | -0.04(-0.11%) |
Sep 16, 2014 | 35.57 | 35.88 | 35.51 | 35.62 | 1,145,573 | -0.18(-0.50%) |
Sep 15, 2014 | 36.11 | 36.11 | 35.74 | 35.79 | 173,575 | -0.33(-0.90%) |
Sep 12, 2014 | 36.17 | 36.23 | 35.97 | 36.12 | 135,275 | +0.09(+0.26%) |
Sep 11, 2014 | 36.08 | 36.11 | 35.82 | 36.03 | 123,551 | -0.26(-0.73%) |
Sep 10, 2014 | 35.90 | 36.29 | 35.80 | 36.29 | 158,880 | +0.50(+1.41%) |
Sep 09, 2014 | 35.91 | 35.91 | 35.66 | 35.79 | 221,046 | -0.34(-0.94%) |
Sep 08, 2014 | 35.98 | 36.26 | 35.97 | 36.13 | 206,752 | -0.99(-2.67%) |
Sep 05, 2014 | 36.76 | 37.12 | 36.71 | 37.12 | 112,609 | +0.14(+0.38%) |
Sep 04, 2014 | 37.14 | 37.31 | 36.93 | 36.98 | 188,858 | -0.26(-0.71%) |
Sep 03, 2014 | 37.56 | 37.56 | 37.16 | 37.24 | 203,541 | -0.09(-0.23%) |
Sep 02, 2014 | 37.42 | 37.44 | 37.21 | 37.33 | 154,701 | -0.09(-0.25%) |
Aug 29, 2014 | 37.24 | 37.42 | 37.42 | 37.42 | 85,498 | +0.32(+0.86%) |
Aug 28, 2014 | 37.12 | 37.23 | 37.07 | 37.11 | 126,758 | -0.19(-0.52%) |
Aug 27, 2014 | 37.39 | 37.40 | 37.18 | 37.30 | 116,533 | +0.08(+0.21%) |
Aug 26, 2014 | 37.28 | 37.31 | 37.19 | 37.22 | 171,649 | -0.57(-1.52%) |
Aug 25, 2014 | 37.53 | 37.80 | 37.53 | 37.80 | 103,358 | +0.61(+1.65%) |
Aug 22, 2014 | 37.34 | 37.37 | 37.18 | 37.18 | 111,182 | +0.05(+0.15%) |
Aug 21, 2014 | 37.06 | 37.24 | 37.04 | 37.13 | 142,233 | +0.33(+0.88%) |
Aug 20, 2014 | 36.77 | 36.86 | 36.63 | 36.80 | 149,157 | +0.03(+0.07%) |
Aug 19, 2014 | 36.77 | 36.83 | 36.61 | 36.78 | 175,851 | +0.12(+0.34%) |
Aug 18, 2014 | 36.53 | 36.65 | 36.45 | 36.65 | 150,717 | +0.02(+0.06%) |
Aug 15, 2014 | 36.78 | 36.85 | 36.36 | 36.63 | 204,915 | +0.17(+0.46%) |
Aug 14, 2014 | 36.31 | 36.51 | 36.31 | 36.46 | 190,527 | +0.42(+1.15%) |
Aug 13, 2014 | 36.05 | 36.21 | 35.98 | 36.05 | 190,644 | +0.55(+1.54%) |
Aug 12, 2014 | 35.10 | 35.57 | 35.09 | 35.50 | 221,217 | +1.09(+3.18%) |
Aug 11, 2014 | 34.64 | 34.72 | 34.41 | 34.41 | 252,564 | -0.17(-0.49%) |
Aug 08, 2014 | 34.44 | 34.54 | 34.24 | 34.58 | 264,505 | +0.17(+0.49%) |
Aug 07, 2014 | 34.61 | 34.68 | 34.35 | 34.41 | 179,556 | -0.18(-0.53%) |
Aug 06, 2014 | 34.39 | 34.63 | 34.38 | 34.59 | 161,041 | -0.08(-0.24%) |
Aug 05, 2014 | 34.92 | 34.94 | 34.54 | 34.68 | 127,170 | -0.52(-1.49%) |
Aug 04, 2014 | 35.07 | 35.25 | 34.92 | 35.20 | 121,179 | +0.37(+1.06%) |
Aug 01, 2014 | 34.88 | 35.10 | 34.72 | 34.83 | 174,994 | -0.55(-1.57%) |
Jul 31, 2014 | 35.54 | 35.71 | 35.36 | 35.38 | 251,000 | -0.67(-1.86%) |
Jul 30, 2014 | 36.13 | 36.15 | 35.78 | 36.05 | 139,144 | -0.30(-0.83%) |
Jul 29, 2014 | 36.49 | 36.66 | 36.35 | 36.35 | 154,112 | -0.28(-0.76%) |
Jul 28, 2014 | 36.61 | 36.68 | 36.42 | 36.63 | 179,439 | +0.10(+0.27%) |
Jul 25, 2014 | 36.56 | 36.67 | 36.45 | 36.53 | 146,434 | +0.25(+0.70%) |
Jul 24, 2014 | 36.25 | 36.41 | 36.22 | 36.28 | 131,342 | +0.05(+0.15%) |
Jul 23, 2014 | 36.28 | 36.31 | 36.18 | 36.22 | 93,757 | +0.06(+0.17%) |
Jul 22, 2014 | 36.28 | 36.31 | 36.09 | 36.16 | 163,773 | +0.25(+0.71%) |
Jul 21, 2014 | 35.65 | 35.97 | 35.64 | 35.91 | 123,113 | -0.29(-0.81%) |
Jul 18, 2014 | 35.88 | 36.25 | 35.84 | 36.20 | 295,687 | +0.02(+0.04%) |
Jul 17, 2014 | 36.61 | 36.69 | 36.17 | 36.18 | 966,907 | -0.57(-1.55%) |
Jul 16, 2014 | 36.81 | 36.86 | 36.69 | 36.75 | 621,211 | +0.62(+1.73%) |
Jul 15, 2014 | 36.15 | 36.20 | 35.98 | 36.13 | 124,628 | +0.03(+0.09%) |
Jul 14, 2014 | 36.19 | 36.37 | 36.04 | 36.10 | 143,006 | +0.15(+0.41%) |
Jul 11, 2014 | 35.87 | 35.99 | 35.78 | 35.95 | 116,618 | +0.06(+0.17%) |
Jul 10, 2014 | 35.61 | 35.93 | 35.57 | 35.89 | 120,251 | -0.38(-1.06%) |
Jul 09, 2014 | 36.11 | 36.29 | 36.03 | 36.28 | 140,601 | -0.05(-0.13%) |
Jul 08, 2014 | 36.49 | 36.58 | 36.18 | 36.32 | 924,239 | -0.03(-0.08%) |
Jul 07, 2014 | 36.29 | 36.41 | 36.26 | 36.35 | 117,826 | -0.19(-0.53%) |
Jul 03, 2014 | 36.56 | 36.55 | 36.55 | 36.55 | 119,292 | +0.34(+0.94%) |
Jul 02, 2014 | 36.11 | 36.31 | 36.02 | 36.21 | 215,009 | +0.41(+1.14%) |