Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.53 | 34.68 | 34.35 | 34.35 | 5,901,868 | -0.26(-0.74%) |
Sep 29, 2014 | 34.42 | 34.70 | 34.42 | 34.61 | 5,909,425 | -0.09(-0.26%) |
Sep 26, 2014 | 34.80 | 34.89 | 34.62 | 34.70 | 7,687,712 | +0.01(+0.02%) |
Sep 25, 2014 | 35.04 | 35.09 | 34.67 | 34.69 | 5,226,412 | -0.52(-1.48%) |
Sep 24, 2014 | 35.06 | 35.44 | 35.05 | 35.21 | 7,588,877 | +0.11(+0.31%) |
Sep 23, 2014 | 35.28 | 35.65 | 35.10 | 35.10 | 7,973,417 | -0.74(-2.07%) |
Sep 22, 2014 | 36.00 | 36.07 | 35.70 | 35.85 | 4,118,790 | -0.16(-0.44%) |
Sep 19, 2014 | 36.31 | 36.51 | 35.98 | 36.00 | 7,432,709 | -0.08(-0.23%) |
Sep 18, 2014 | 35.92 | 36.24 | 35.88 | 36.09 | 6,093,215 | +0.26(+0.71%) |
Sep 17, 2014 | 35.47 | 35.99 | 35.32 | 35.83 | 5,797,598 | +0.40(+1.12%) |
Sep 16, 2014 | 35.28 | 35.49 | 35.10 | 35.43 | 3,849,300 | +0.15(+0.42%) |
Sep 15, 2014 | 35.20 | 35.34 | 35.05 | 35.29 | 3,713,718 | +0.14(+0.40%) |
Sep 12, 2014 | 35.20 | 35.41 | 35.06 | 35.15 | 5,158,124 | -0.01(-0.02%) |
Sep 11, 2014 | 35.26 | 35.54 | 35.01 | 35.15 | 9,388,693 | -0.28(-0.79%) |
Sep 10, 2014 | 35.50 | 35.56 | 35.21 | 35.43 | 4,241,000 | +0.06(+0.16%) |
Sep 09, 2014 | 35.38 | 35.50 | 35.22 | 35.38 | 4,342,499 | +0.02(+0.05%) |
Sep 08, 2014 | 35.42 | 35.58 | 35.19 | 35.36 | 3,151,298 | -0.12(-0.33%) |
Sep 05, 2014 | 35.42 | 35.48 | 35.06 | 35.48 | 4,218,376 | +0.04(+0.12%) |
Sep 04, 2014 | 35.35 | 35.58 | 35.34 | 35.43 | 4,991,841 | +0.12(+0.33%) |
Sep 03, 2014 | 35.02 | 35.34 | 34.98 | 35.32 | 5,016,490 | +0.44(+1.26%) |
Sep 02, 2014 | 34.83 | 35.02 | 34.64 | 34.88 | 5,206,990 | -0.01(-0.02%) |
Aug 29, 2014 | 35.03 | 34.89 | 34.89 | 34.89 | 5,308,106 | -0.09(-0.26%) |
Aug 28, 2014 | 35.05 | 35.19 | 34.91 | 34.98 | 3,057,282 | -0.21(-0.59%) |
Aug 27, 2014 | 35.29 | 35.42 | 35.10 | 35.19 | 3,396,082 | -0.17(-0.47%) |
Aug 26, 2014 | 35.10 | 35.46 | 35.00 | 35.35 | 3,910,728 | +0.26(+0.73%) |
Aug 25, 2014 | 35.03 | 35.27 | 34.91 | 35.10 | 2,934,639 | +0.31(+0.90%) |
Aug 22, 2014 | 34.87 | 34.96 | 34.69 | 34.78 | 2,981,159 | -0.17(-0.50%) |
Aug 21, 2014 | 34.93 | 35.10 | 34.86 | 34.96 | 3,705,700 | +0.15(+0.43%) |
Aug 20, 2014 | 34.87 | 35.10 | 34.66 | 34.81 | 5,997,208 | -0.33(-0.94%) |
Aug 19, 2014 | 34.94 | 35.20 | 34.77 | 35.14 | 3,587,681 | +0.26(+0.73%) |
Aug 18, 2014 | 35.20 | 35.20 | 34.77 | 34.88 | 3,916,274 | +0.14(+0.40%) |
Aug 15, 2014 | 34.99 | 35.23 | 34.48 | 34.74 | 6,091,907 | -0.22(-0.64%) |
Aug 14, 2014 | 34.82 | 35.06 | 34.82 | 34.96 | 5,665,899 | +0.14(+0.40%) |
Aug 13, 2014 | 34.59 | 34.82 | 34.55 | 34.82 | 4,166,587 | +0.49(+1.42%) |
Aug 12, 2014 | 34.62 | 34.78 | 34.21 | 34.34 | 4,040,590 | -0.40(-1.14%) |
Aug 11, 2014 | 34.63 | 34.82 | 34.39 | 34.73 | 3,184,540 | +0.30(+0.86%) |
Aug 08, 2014 | 34.26 | 34.46 | 33.99 | 34.44 | 5,348,333 | +0.13(+0.39%) |
Aug 07, 2014 | 34.48 | 34.67 | 34.26 | 34.30 | 4,859,389 | -0.20(-0.57%) |
Aug 06, 2014 | 34.42 | 34.67 | 34.23 | 34.50 | 4,512,058 | -0.01(-0.02%) |
Aug 05, 2014 | 34.81 | 35.00 | 34.41 | 34.51 | 5,073,374 | -0.50(-1.44%) |
Aug 04, 2014 | 34.79 | 35.10 | 34.56 | 35.01 | 4,344,436 | +0.30(+0.86%) |
Aug 01, 2014 | 34.69 | 34.99 | 34.54 | 34.72 | 4,728,817 | -0.07(-0.21%) |
Jul 31, 2014 | 35.12 | 35.42 | 34.76 | 34.79 | 5,623,809 | -0.61(-1.73%) |
Jul 30, 2014 | 35.48 | 35.59 | 35.24 | 35.40 | 4,314,828 | +0.09(+0.26%) |
Jul 29, 2014 | 35.49 | 35.50 | 35.15 | 35.31 | 5,539,186 | -0.15(-0.42%) |
Jul 28, 2014 | 35.48 | 35.56 | 35.20 | 35.46 | 4,175,881 | -0.09(-0.26%) |
Jul 25, 2014 | 35.43 | 35.61 | 35.32 | 35.55 | 4,817,391 | +0.12(+0.35%) |
Jul 24, 2014 | 35.47 | 35.66 | 35.30 | 35.43 | 5,921,095 | -0.07(-0.19%) |
Jul 23, 2014 | 35.72 | 35.74 | 35.41 | 35.49 | 5,224,290 | -0.10(-0.28%) |
Jul 22, 2014 | 35.52 | 35.71 | 35.41 | 35.59 | 10,067,611 | +0.11(+0.30%) |
Jul 21, 2014 | 35.10 | 35.54 | 34.91 | 35.48 | 9,718,477 | +0.19(+0.54%) |
Jul 18, 2014 | 34.61 | 35.35 | 34.51 | 35.29 | 11,547,488 | +0.69(+1.98%) |
Jul 17, 2014 | 33.88 | 35.51 | 33.87 | 34.61 | 14,804,598 | +0.70(+2.07%) |
Jul 16, 2014 | 34.34 | 34.34 | 33.87 | 33.91 | 6,733,852 | -0.10(-0.29%) |
Jul 15, 2014 | 34.48 | 34.53 | 34.01 | 34.01 | 13,260,534 | -0.54(-1.55%) |
Jul 14, 2014 | 34.65 | 34.65 | 34.27 | 34.54 | 8,102,563 | +0.43(+1.26%) |
Jul 11, 2014 | 33.94 | 34.16 | 33.85 | 34.11 | 6,148,635 | +0.23(+0.68%) |
Jul 10, 2014 | 33.71 | 33.93 | 33.62 | 33.88 | 5,890,181 | -0.02(-0.07%) |
Jul 09, 2014 | 33.86 | 34.00 | 33.64 | 33.91 | 4,335,404 | +0.18(+0.54%) |
Jul 08, 2014 | 33.96 | 34.04 | 33.64 | 33.73 | 5,717,454 | -0.38(-1.11%) |
Jul 07, 2014 | 34.24 | 34.36 | 34.09 | 34.10 | 4,338,310 | -0.31(-0.91%) |
Jul 03, 2014 | 34.35 | 34.42 | 34.42 | 34.42 | 3,651,518 | +0.08(+0.24%) |
Jul 02, 2014 | 33.87 | 34.38 | 33.78 | 34.33 | 7,005,974 | +0.50(+1.48%) |