Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.22 | 35.63 | 34.70 | 34.72 | 1,537,236 | -0.41(-1.17%) |
Sep 29, 2014 | 35.47 | 35.57 | 34.96 | 35.13 | 1,772,207 | -0.73(-2.03%) |
Sep 26, 2014 | 35.87 | 36.22 | 35.66 | 35.86 | 791,626 | +0.00(+0.00%) |
Sep 25, 2014 | 36.36 | 36.36 | 35.86 | 35.86 | 1,027,584 | -0.52(-1.44%) |
Sep 24, 2014 | 36.19 | 36.62 | 35.80 | 36.38 | 1,258,935 | +0.35(+0.98%) |
Sep 23, 2014 | 35.96 | 36.28 | 35.83 | 36.03 | 1,171,226 | -0.19(-0.52%) |
Sep 22, 2014 | 36.63 | 37.11 | 35.72 | 36.22 | 2,881,952 | -1.36(-3.63%) |
Sep 19, 2014 | 38.35 | 38.51 | 37.35 | 37.58 | 1,136,218 | -0.60(-1.56%) |
Sep 18, 2014 | 37.57 | 38.21 | 37.57 | 38.18 | 857,489 | +0.63(+1.69%) |
Sep 17, 2014 | 37.25 | 38.36 | 37.12 | 37.54 | 1,260,802 | +0.42(+1.13%) |
Sep 16, 2014 | 36.92 | 37.34 | 36.71 | 37.12 | 672,014 | +0.15(+0.40%) |
Sep 15, 2014 | 36.90 | 37.39 | 36.84 | 36.97 | 831,058 | -0.01(-0.03%) |
Sep 12, 2014 | 37.96 | 38.04 | 36.74 | 36.98 | 1,466,533 | -1.01(-2.65%) |
Sep 11, 2014 | 37.89 | 38.19 | 37.89 | 37.99 | 544,271 | -0.05(-0.12%) |
Sep 10, 2014 | 38.11 | 38.26 | 37.60 | 38.04 | 589,187 | -0.23(-0.61%) |
Sep 09, 2014 | 38.21 | 38.43 | 38.14 | 38.27 | 996,187 | -0.01(-0.02%) |
Sep 08, 2014 | 38.52 | 38.74 | 38.26 | 38.28 | 496,875 | -0.21(-0.53%) |
Sep 05, 2014 | 38.07 | 38.52 | 37.94 | 38.48 | 682,326 | +0.35(+0.91%) |
Sep 04, 2014 | 38.22 | 38.66 | 37.88 | 38.14 | 865,360 | -0.07(-0.17%) |
Sep 03, 2014 | 38.79 | 39.07 | 38.14 | 38.20 | 911,341 | -0.59(-1.52%) |
Sep 02, 2014 | 38.08 | 38.89 | 38.05 | 38.79 | 1,980,547 | +0.74(+1.94%) |
Aug 29, 2014 | 38.13 | 38.05 | 38.05 | 38.05 | 688,458 | -0.08(-0.22%) |
Aug 28, 2014 | 37.38 | 38.17 | 37.23 | 38.14 | 867,922 | +0.60(+1.59%) |
Aug 27, 2014 | 37.79 | 37.93 | 37.52 | 37.54 | 458,282 | -0.22(-0.59%) |
Aug 26, 2014 | 37.89 | 37.89 | 37.45 | 37.77 | 460,834 | -0.02(-0.05%) |
Aug 25, 2014 | 37.91 | 38.06 | 37.53 | 37.78 | 681,828 | +0.02(+0.05%) |
Aug 22, 2014 | 38.04 | 38.08 | 37.57 | 37.77 | 671,911 | -0.35(-0.91%) |
Aug 21, 2014 | 38.55 | 38.55 | 37.86 | 38.11 | 1,343,821 | -0.36(-0.95%) |
Aug 20, 2014 | 38.07 | 38.56 | 37.96 | 38.47 | 669,559 | +0.33(+0.86%) |
Aug 19, 2014 | 38.21 | 38.40 | 38.05 | 38.15 | 609,261 | +0.10(+0.27%) |
Aug 18, 2014 | 37.61 | 38.04 | 37.37 | 38.05 | 881,050 | +0.52(+1.39%) |
Aug 15, 2014 | 37.77 | 38.04 | 37.19 | 37.52 | 1,579,239 | -0.17(-0.45%) |
Aug 14, 2014 | 37.98 | 38.26 | 37.54 | 37.69 | 1,058,508 | -0.33(-0.86%) |
Aug 13, 2014 | 37.35 | 38.14 | 36.94 | 38.02 | 1,493,849 | +0.87(+2.34%) |
Aug 12, 2014 | 37.29 | 37.73 | 37.04 | 37.15 | 1,266,405 | -0.19(-0.50%) |
Aug 11, 2014 | 37.14 | 37.58 | 36.91 | 37.34 | 1,973,870 | +0.20(+0.53%) |
Aug 08, 2014 | 36.48 | 36.97 | 36.12 | 37.14 | 1,629,363 | +0.89(+2.45%) |
Aug 07, 2014 | 36.16 | 36.31 | 35.65 | 36.25 | 3,337,756 | +0.21(+0.60%) |
Aug 06, 2014 | 35.27 | 36.12 | 35.21 | 36.04 | 2,995,483 | +0.62(+1.74%) |
Aug 05, 2014 | 35.21 | 35.89 | 34.91 | 35.42 | 2,637,864 | +0.35(+1.01%) |
Aug 04, 2014 | 33.90 | 36.73 | 33.84 | 35.07 | 5,119,257 | +1.37(+4.07%) |
Aug 01, 2014 | 34.28 | 34.68 | 33.59 | 33.70 | 1,884,508 | -0.62(-1.80%) |
Jul 31, 2014 | 34.54 | 34.68 | 34.26 | 34.31 | 2,249,975 | -0.45(-1.29%) |
Jul 30, 2014 | 35.46 | 35.52 | 34.70 | 34.76 | 1,179,654 | -0.69(-1.95%) |
Jul 29, 2014 | 35.53 | 35.64 | 35.38 | 35.45 | 1,843,452 | -0.11(-0.31%) |
Jul 28, 2014 | 35.66 | 35.70 | 35.11 | 35.56 | 1,663,139 | +0.06(+0.16%) |
Jul 25, 2014 | 35.68 | 35.83 | 35.33 | 35.51 | 1,824,302 | -0.32(-0.89%) |
Jul 24, 2014 | 36.16 | 36.37 | 35.65 | 35.82 | 1,765,784 | -0.38(-1.06%) |
Jul 23, 2014 | 35.47 | 36.29 | 35.13 | 36.21 | 2,108,257 | +0.87(+2.46%) |
Jul 22, 2014 | 34.99 | 35.53 | 34.54 | 35.34 | 3,167,603 | +1.04(+3.02%) |
Jul 21, 2014 | 34.22 | 34.39 | 34.08 | 34.30 | 924,171 | +0.03(+0.08%) |
Jul 18, 2014 | 33.80 | 34.35 | 33.74 | 34.27 | 1,487,832 | +0.53(+1.58%) |
Jul 17, 2014 | 34.91 | 34.97 | 33.70 | 33.74 | 2,152,963 | -1.34(-3.83%) |
Jul 16, 2014 | 34.87 | 35.26 | 34.77 | 35.09 | 1,770,075 | +0.28(+0.80%) |
Jul 15, 2014 | 34.71 | 35.00 | 34.66 | 34.81 | 1,534,969 | +0.14(+0.40%) |
Jul 14, 2014 | 35.52 | 35.61 | 34.54 | 34.67 | 1,626,234 | -0.70(-1.98%) |
Jul 11, 2014 | 35.97 | 35.97 | 35.29 | 35.37 | 1,466,366 | -0.60(-1.66%) |
Jul 10, 2014 | 35.85 | 36.00 | 35.40 | 35.96 | 1,354,906 | -0.22(-0.62%) |
Jul 09, 2014 | 35.94 | 36.19 | 35.74 | 36.19 | 1,207,383 | +0.41(+1.15%) |
Jul 08, 2014 | 36.00 | 36.05 | 35.63 | 35.78 | 1,990,959 | -0.21(-0.60%) |
Jul 07, 2014 | 36.43 | 36.43 | 35.66 | 35.99 | 2,179,510 | +0.21(+0.60%) |
Jul 03, 2014 | 35.54 | 35.78 | 35.78 | 35.78 | 842,734 | +0.24(+0.68%) |
Jul 02, 2014 | 35.67 | 35.67 | 35.33 | 35.53 | 1,349,637 | +0.00(+0.00%) |