Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.59 | 34.84 | 34.35 | 34.58 | 1,987,906 | +0.01(+0.02%) |
Sep 29, 2014 | 34.59 | 34.75 | 34.33 | 34.57 | 1,536,727 | -0.27(-0.78%) |
Sep 26, 2014 | 34.73 | 35.06 | 34.45 | 34.84 | 2,302,977 | +0.43(+1.24%) |
Sep 25, 2014 | 34.65 | 34.77 | 34.30 | 34.42 | 2,102,979 | -0.59(-1.69%) |
Sep 24, 2014 | 34.80 | 35.06 | 34.36 | 35.01 | 1,235,399 | +0.42(+1.21%) |
Sep 23, 2014 | 34.55 | 34.83 | 34.55 | 34.59 | 1,261,967 | -0.42(-1.19%) |
Sep 22, 2014 | 35.31 | 35.31 | 34.75 | 35.01 | 1,254,174 | -0.33(-0.92%) |
Sep 19, 2014 | 35.41 | 35.72 | 35.22 | 35.34 | 1,296,702 | -0.30(-0.85%) |
Sep 18, 2014 | 35.42 | 35.69 | 35.39 | 35.64 | 1,835,349 | +0.30(+0.86%) |
Sep 17, 2014 | 35.21 | 35.66 | 35.18 | 35.34 | 2,379,118 | +0.22(+0.63%) |
Sep 16, 2014 | 34.78 | 35.35 | 34.77 | 35.12 | 1,548,592 | +0.28(+0.81%) |
Sep 15, 2014 | 34.45 | 35.06 | 34.45 | 34.84 | 2,108,956 | +0.05(+0.13%) |
Sep 12, 2014 | 34.46 | 35.10 | 34.40 | 34.79 | 1,592,954 | +0.10(+0.28%) |
Sep 11, 2014 | 34.27 | 34.85 | 34.23 | 34.69 | 3,020,523 | +0.81(+2.40%) |
Sep 10, 2014 | 33.83 | 33.88 | 33.50 | 33.88 | 1,507,694 | +0.02(+0.07%) |
Sep 09, 2014 | 33.70 | 34.03 | 33.61 | 33.86 | 1,228,698 | +0.06(+0.18%) |
Sep 08, 2014 | 33.90 | 34.10 | 33.70 | 33.80 | 1,746,742 | -0.54(-1.57%) |
Sep 05, 2014 | 34.11 | 34.49 | 34.05 | 34.33 | 1,385,423 | +0.18(+0.53%) |
Sep 04, 2014 | 34.17 | 34.49 | 34.13 | 34.15 | 1,164,288 | -0.10(-0.29%) |
Sep 03, 2014 | 34.49 | 34.49 | 34.17 | 34.25 | 1,457,366 | +0.24(+0.71%) |
Sep 02, 2014 | 34.34 | 34.34 | 33.87 | 34.01 | 1,430,919 | +0.38(+1.13%) |
Aug 29, 2014 | 33.39 | 33.63 | 33.63 | 33.63 | 963,113 | +0.30(+0.91%) |
Aug 28, 2014 | 33.48 | 33.58 | 33.20 | 33.32 | 387,618 | -0.61(-1.81%) |
Aug 27, 2014 | 33.67 | 34.02 | 33.57 | 33.94 | 590,002 | +0.33(+0.97%) |
Aug 26, 2014 | 33.42 | 33.86 | 33.42 | 33.61 | 413,211 | +0.11(+0.32%) |
Aug 25, 2014 | 33.41 | 33.59 | 33.26 | 33.51 | 551,651 | +0.56(+1.70%) |
Aug 22, 2014 | 32.91 | 32.98 | 32.59 | 32.95 | 1,182,344 | -0.15(-0.46%) |
Aug 21, 2014 | 32.82 | 33.15 | 32.74 | 33.10 | 674,632 | +0.27(+0.83%) |
Aug 20, 2014 | 32.61 | 32.86 | 32.55 | 32.82 | 882,990 | +0.02(+0.05%) |
Aug 19, 2014 | 32.71 | 32.96 | 32.69 | 32.81 | 850,006 | -0.16(-0.48%) |
Aug 18, 2014 | 32.97 | 33.01 | 32.79 | 32.97 | 712,141 | +0.33(+1.02%) |
Aug 15, 2014 | 32.71 | 32.82 | 32.35 | 32.63 | 774,850 | +0.13(+0.40%) |
Aug 14, 2014 | 33.07 | 33.07 | 32.45 | 32.50 | 765,055 | -0.27(-0.83%) |
Aug 13, 2014 | 32.66 | 32.82 | 32.64 | 32.78 | 1,119,109 | +0.17(+0.51%) |
Aug 12, 2014 | 32.47 | 32.65 | 32.34 | 32.61 | 652,235 | -0.14(-0.42%) |
Aug 11, 2014 | 32.54 | 32.87 | 32.54 | 32.75 | 901,730 | -0.17(-0.51%) |
Aug 08, 2014 | 32.35 | 32.83 | 32.26 | 32.91 | 1,398,167 | +1.01(+3.16%) |
Aug 07, 2014 | 32.38 | 32.46 | 31.79 | 31.91 | 1,282,185 | -0.74(-2.28%) |
Aug 06, 2014 | 32.31 | 32.84 | 32.27 | 32.65 | 1,140,060 | -0.02(-0.05%) |
Aug 05, 2014 | 32.85 | 32.95 | 32.47 | 32.66 | 1,018,980 | -0.33(-0.99%) |
Aug 04, 2014 | 32.54 | 33.04 | 32.50 | 32.99 | 1,180,351 | +0.40(+1.23%) |
Aug 01, 2014 | 32.77 | 32.97 | 32.31 | 32.59 | 1,525,351 | -0.03(-0.09%) |
Jul 31, 2014 | 32.90 | 33.04 | 32.57 | 32.62 | 2,491,238 | -1.41(-4.15%) |
Jul 30, 2014 | 34.16 | 34.21 | 33.72 | 34.03 | 1,040,007 | +0.15(+0.45%) |
Jul 29, 2014 | 33.98 | 34.16 | 33.83 | 33.88 | 958,172 | +0.10(+0.29%) |
Jul 28, 2014 | 34.02 | 34.08 | 33.53 | 33.78 | 826,789 | -0.23(-0.67%) |
Jul 25, 2014 | 34.15 | 34.22 | 33.96 | 34.01 | 918,413 | -0.33(-0.97%) |
Jul 24, 2014 | 34.35 | 34.49 | 34.21 | 34.34 | 884,763 | +0.11(+0.31%) |
Jul 23, 2014 | 34.24 | 34.33 | 34.11 | 34.24 | 529,567 | -0.20(-0.57%) |
Jul 22, 2014 | 34.17 | 34.55 | 34.14 | 34.43 | 755,528 | +0.58(+1.70%) |
Jul 21, 2014 | 33.85 | 34.02 | 33.71 | 33.86 | 859,305 | -0.39(-1.13%) |
Jul 18, 2014 | 34.06 | 34.28 | 33.96 | 34.24 | 1,128,931 | +0.39(+1.14%) |
Jul 17, 2014 | 34.14 | 34.28 | 33.73 | 33.86 | 1,882,968 | -0.68(-1.98%) |
Jul 16, 2014 | 34.51 | 34.80 | 34.30 | 34.54 | 1,023,615 | +0.30(+0.89%) |
Jul 15, 2014 | 34.29 | 34.55 | 33.89 | 34.24 | 1,626,109 | -0.30(-0.86%) |
Jul 14, 2014 | 35.72 | 35.78 | 34.43 | 34.53 | 3,282,216 | -1.72(-4.73%) |
Jul 11, 2014 | 35.15 | 36.78 | 34.90 | 36.25 | 4,390,324 | +0.91(+2.58%) |
Jul 10, 2014 | 34.83 | 35.61 | 34.79 | 35.34 | 1,343,935 | -0.29(-0.81%) |
Jul 09, 2014 | 35.80 | 35.87 | 35.36 | 35.62 | 960,322 | -0.21(-0.59%) |
Jul 08, 2014 | 35.60 | 35.94 | 35.57 | 35.84 | 1,142,397 | -0.47(-1.30%) |
Jul 07, 2014 | 36.37 | 36.59 | 36.27 | 36.31 | 1,100,629 | +0.05(+0.13%) |
Jul 03, 2014 | 36.37 | 36.26 | 36.26 | 36.26 | 798,313 | +0.46(+1.29%) |
Jul 02, 2014 | 35.60 | 35.98 | 35.60 | 35.80 | 902,273 | +0.20(+0.55%) |