Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.63 | 33.63 | 33.19 | 33.41 | 1,006,183 | -0.19(-0.57%) |
Sep 29, 2014 | 33.48 | 33.76 | 33.29 | 33.60 | 912,761 | -0.35(-1.03%) |
Sep 26, 2014 | 33.31 | 33.98 | 32.93 | 33.95 | 1,241,302 | +0.76(+2.29%) |
Sep 25, 2014 | 33.69 | 34.10 | 33.13 | 33.19 | 1,552,105 | -0.62(-1.83%) |
Sep 24, 2014 | 33.49 | 33.88 | 33.16 | 33.81 | 1,054,690 | +0.26(+0.77%) |
Sep 23, 2014 | 33.72 | 33.99 | 33.43 | 33.55 | 1,094,032 | -0.39(-1.15%) |
Sep 22, 2014 | 34.13 | 34.20 | 33.67 | 33.94 | 937,453 | -0.36(-1.05%) |
Sep 19, 2014 | 34.94 | 35.05 | 34.21 | 34.30 | 1,400,531 | -0.45(-1.29%) |
Sep 18, 2014 | 34.76 | 35.23 | 34.71 | 34.75 | 1,657,338 | +0.12(+0.35%) |
Sep 17, 2014 | 34.29 | 34.74 | 34.19 | 34.63 | 1,707,836 | +0.29(+0.84%) |
Sep 16, 2014 | 33.40 | 34.50 | 33.19 | 34.34 | 2,265,853 | +0.90(+2.69%) |
Sep 15, 2014 | 33.34 | 33.52 | 33.10 | 33.44 | 1,591,285 | +0.16(+0.48%) |
Sep 12, 2014 | 33.50 | 33.55 | 33.05 | 33.28 | 795,311 | -0.32(-0.95%) |
Sep 11, 2014 | 33.13 | 33.63 | 33.07 | 33.60 | 653,856 | +0.32(+0.96%) |
Sep 10, 2014 | 33.36 | 33.53 | 33.15 | 33.28 | 883,814 | +0.01(+0.03%) |
Sep 09, 2014 | 33.50 | 33.72 | 33.08 | 33.27 | 1,058,980 | -0.22(-0.66%) |
Sep 08, 2014 | 33.56 | 33.66 | 33.19 | 33.49 | 1,006,962 | -0.05(-0.15%) |
Sep 05, 2014 | 33.31 | 33.53 | 32.93 | 33.54 | 899,851 | +0.33(+0.99%) |
Sep 04, 2014 | 33.75 | 33.77 | 33.04 | 33.21 | 1,379,815 | -0.53(-1.57%) |
Sep 03, 2014 | 34.40 | 34.47 | 33.57 | 33.74 | 1,223,385 | -0.60(-1.75%) |
Sep 02, 2014 | 34.16 | 34.47 | 33.88 | 34.34 | 1,437,462 | +0.18(+0.53%) |
Aug 29, 2014 | 33.89 | 34.16 | 34.16 | 34.16 | 1,092,400 | +0.41(+1.21%) |
Aug 28, 2014 | 33.99 | 34.06 | 33.47 | 33.75 | 2,499,888 | -0.33(-0.97%) |
Aug 27, 2014 | 34.38 | 34.47 | 34.03 | 34.08 | 628,969 | -0.23(-0.67%) |
Aug 26, 2014 | 34.35 | 34.43 | 34.24 | 34.31 | 790,824 | +0.06(+0.18%) |
Aug 25, 2014 | 34.21 | 34.47 | 33.86 | 34.25 | 1,362,960 | +0.28(+0.82%) |
Aug 22, 2014 | 34.20 | 34.29 | 33.80 | 33.97 | 1,219,760 | -0.28(-0.82%) |
Aug 21, 2014 | 33.55 | 34.60 | 33.36 | 34.25 | 3,342,544 | +0.67(+2.00%) |
Aug 20, 2014 | 33.18 | 33.63 | 33.15 | 33.58 | 1,469,480 | +0.29(+0.87%) |
Aug 19, 2014 | 32.78 | 33.49 | 32.72 | 33.29 | 1,604,128 | +0.51(+1.56%) |
Aug 18, 2014 | 32.35 | 32.78 | 32.21 | 32.78 | 1,417,127 | +0.74(+2.31%) |
Aug 15, 2014 | 32.34 | 32.46 | 31.67 | 32.04 | 1,274,879 | -0.10(-0.31%) |
Aug 14, 2014 | 31.53 | 32.24 | 31.39 | 32.14 | 1,861,548 | +0.71(+2.26%) |
Aug 13, 2014 | 30.97 | 31.61 | 30.83 | 31.43 | 1,610,929 | +0.66(+2.14%) |
Aug 12, 2014 | 30.83 | 31.02 | 30.45 | 30.77 | 1,000,659 | -0.18(-0.58%) |
Aug 11, 2014 | 30.73 | 31.19 | 30.67 | 30.95 | 1,354,113 | +0.44(+1.44%) |
Aug 08, 2014 | 30.62 | 30.64 | 30.14 | 30.51 | 2,065,031 | -0.01(-0.03%) |
Aug 07, 2014 | 31.00 | 31.29 | 30.43 | 30.52 | 1,463,433 | -0.40(-1.29%) |
Aug 06, 2014 | 31.01 | 31.27 | 30.86 | 30.92 | 1,506,415 | -0.18(-0.58%) |
Aug 05, 2014 | 30.85 | 31.50 | 30.66 | 31.10 | 2,048,529 | +0.09(+0.29%) |
Aug 04, 2014 | 31.30 | 31.54 | 30.74 | 31.01 | 1,900,204 | -0.24(-0.77%) |
Aug 01, 2014 | 30.96 | 31.37 | 30.74 | 31.25 | 2,836,791 | +0.30(+0.97%) |
Jul 31, 2014 | 31.70 | 31.97 | 30.87 | 30.95 | 2,961,732 | -1.09(-3.40%) |
Jul 30, 2014 | 32.30 | 32.89 | 31.96 | 32.04 | 6,355,114 | +1.17(+3.79%) |
Jul 29, 2014 | 31.45 | 31.55 | 30.85 | 30.87 | 3,660,954 | -0.45(-1.44%) |
Jul 28, 2014 | 31.82 | 31.82 | 31.17 | 31.32 | 2,322,393 | -0.45(-1.42%) |
Jul 25, 2014 | 32.04 | 32.21 | 31.28 | 31.77 | 2,243,288 | -0.49(-1.52%) |
Jul 24, 2014 | 32.03 | 32.45 | 31.99 | 32.26 | 1,441,298 | +0.14(+0.44%) |
Jul 23, 2014 | 32.07 | 32.24 | 31.61 | 32.12 | 2,705,460 | +0.09(+0.28%) |
Jul 22, 2014 | 32.70 | 33.00 | 31.31 | 32.03 | 4,531,918 | -0.74(-2.26%) |
Jul 21, 2014 | 33.03 | 33.07 | 32.49 | 32.77 | 1,049,525 | -0.33(-1.00%) |
Jul 18, 2014 | 32.95 | 33.35 | 32.84 | 33.10 | 1,024,379 | +0.30(+0.91%) |
Jul 17, 2014 | 33.04 | 33.29 | 32.62 | 32.80 | 1,662,310 | -0.28(-0.85%) |
Jul 16, 2014 | 33.15 | 33.38 | 32.98 | 33.08 | 1,319,533 | +0.21(+0.64%) |
Jul 15, 2014 | 33.32 | 33.48 | 32.74 | 32.87 | 1,458,164 | -0.51(-1.53%) |
Jul 14, 2014 | 33.60 | 33.80 | 33.37 | 33.38 | 934,744 | +0.16(+0.48%) |
Jul 11, 2014 | 33.50 | 33.61 | 33.15 | 33.22 | 840,841 | -0.28(-0.84%) |
Jul 10, 2014 | 33.36 | 33.87 | 33.07 | 33.50 | 1,230,806 | -0.28(-0.83%) |
Jul 09, 2014 | 33.99 | 34.12 | 33.65 | 33.78 | 1,347,031 | -0.16(-0.47%) |
Jul 08, 2014 | 34.36 | 34.54 | 33.82 | 33.94 | 2,083,992 | -1.14(-3.25%) |
Jul 07, 2014 | 35.26 | 35.28 | 35.02 | 35.08 | 1,299,480 | -0.42(-1.18%) |
Jul 03, 2014 | 35.38 | 35.50 | 35.50 | 35.50 | 533,500 | +0.20(+0.57%) |
Jul 02, 2014 | 35.40 | 35.76 | 35.15 | 35.30 | 1,365,558 | -0.19(-0.54%) |