Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.22 | 35.58 | 34.93 | 35.26 | 3,755,278 | +0.01(+0.04%) |
Sep 29, 2014 | 34.62 | 35.28 | 34.34 | 35.25 | 3,448,028 | +0.30(+0.85%) |
Sep 26, 2014 | 34.67 | 35.18 | 34.59 | 34.95 | 2,585,572 | +0.32(+0.92%) |
Sep 25, 2014 | 35.31 | 35.41 | 34.45 | 34.63 | 4,050,235 | -0.73(-2.06%) |
Sep 24, 2014 | 35.09 | 35.47 | 34.75 | 35.36 | 3,579,698 | +0.40(+1.14%) |
Sep 23, 2014 | 35.45 | 35.56 | 34.93 | 34.96 | 4,313,461 | -0.50(-1.41%) |
Sep 22, 2014 | 35.65 | 35.98 | 35.27 | 35.46 | 3,929,407 | -0.44(-1.22%) |
Sep 19, 2014 | 36.88 | 36.91 | 35.89 | 35.90 | 7,592,460 | -0.91(-2.48%) |
Sep 18, 2014 | 36.33 | 36.92 | 36.27 | 36.81 | 4,806,239 | +0.50(+1.37%) |
Sep 17, 2014 | 36.42 | 36.57 | 35.84 | 36.31 | 6,619,097 | -0.16(-0.45%) |
Sep 16, 2014 | 36.13 | 36.70 | 35.62 | 36.47 | 6,735,675 | +0.25(+0.69%) |
Sep 15, 2014 | 37.65 | 37.71 | 36.19 | 36.23 | 6,320,153 | -1.34(-3.56%) |
Sep 12, 2014 | 37.78 | 37.99 | 36.89 | 37.56 | 6,833,964 | +0.09(+0.23%) |
Sep 11, 2014 | 37.60 | 37.74 | 36.89 | 37.48 | 4,013,042 | -0.24(-0.64%) |
Sep 10, 2014 | 38.61 | 38.61 | 37.33 | 37.72 | 2,325,611 | +0.26(+0.71%) |
Sep 09, 2014 | 37.67 | 37.97 | 37.43 | 37.45 | 3,456,113 | -0.28(-0.75%) |
Sep 08, 2014 | 38.68 | 38.68 | 37.56 | 37.73 | 2,098,842 | -0.02(-0.05%) |
Sep 05, 2014 | 37.43 | 37.78 | 37.27 | 37.75 | 3,153,816 | +0.22(+0.59%) |
Sep 04, 2014 | 37.99 | 38.07 | 37.35 | 37.53 | 4,713,967 | -0.46(-1.20%) |
Sep 03, 2014 | 38.11 | 38.21 | 37.80 | 37.99 | 4,460,183 | -0.07(-0.19%) |
Sep 02, 2014 | 38.72 | 38.95 | 37.68 | 38.06 | 5,474,795 | -0.47(-1.21%) |
Aug 29, 2014 | 38.32 | 38.53 | 38.53 | 38.53 | 2,884,717 | +0.30(+0.79%) |
Aug 28, 2014 | 37.64 | 38.29 | 37.48 | 38.23 | 3,273,692 | +0.56(+1.49%) |
Aug 27, 2014 | 37.33 | 37.91 | 37.33 | 37.67 | 3,156,728 | +0.32(+0.86%) |
Aug 26, 2014 | 37.48 | 37.59 | 37.25 | 37.35 | 2,401,090 | -0.18(-0.49%) |
Aug 25, 2014 | 37.30 | 37.64 | 37.22 | 37.53 | 2,216,378 | +0.37(+0.99%) |
Aug 22, 2014 | 37.24 | 37.40 | 37.08 | 37.16 | 1,992,088 | -0.04(-0.11%) |
Aug 21, 2014 | 36.93 | 37.24 | 36.80 | 37.20 | 2,350,687 | +0.37(+1.00%) |
Aug 20, 2014 | 36.68 | 37.04 | 36.64 | 36.83 | 2,330,323 | +0.15(+0.40%) |
Aug 19, 2014 | 36.39 | 36.77 | 36.39 | 36.69 | 2,444,476 | +0.23(+0.62%) |
Aug 18, 2014 | 36.36 | 36.59 | 36.23 | 36.46 | 2,346,179 | +0.29(+0.80%) |
Aug 15, 2014 | 36.23 | 36.31 | 35.83 | 36.17 | 3,840,396 | +0.22(+0.62%) |
Aug 14, 2014 | 35.54 | 36.13 | 35.50 | 35.95 | 3,170,112 | +0.28(+0.79%) |
Aug 13, 2014 | 35.95 | 35.95 | 34.96 | 35.67 | 3,125,938 | +0.70(+1.99%) |
Aug 12, 2014 | 35.09 | 35.17 | 34.64 | 34.97 | 2,204,047 | -0.12(-0.35%) |
Aug 11, 2014 | 35.22 | 35.49 | 34.98 | 35.09 | 2,007,867 | +0.02(+0.05%) |
Aug 08, 2014 | 35.01 | 35.22 | 34.61 | 35.07 | 3,257,877 | +0.08(+0.23%) |
Aug 07, 2014 | 35.33 | 35.34 | 34.80 | 34.99 | 4,458,531 | -0.06(-0.18%) |
Aug 06, 2014 | 34.96 | 35.17 | 34.51 | 35.06 | 5,822,714 | -0.01(-0.02%) |
Aug 05, 2014 | 35.80 | 36.05 | 34.91 | 35.06 | 3,904,761 | -0.81(-2.25%) |
Aug 04, 2014 | 35.50 | 36.00 | 35.23 | 35.87 | 3,623,432 | +0.31(+0.88%) |
Aug 01, 2014 | 35.67 | 36.02 | 35.08 | 35.56 | 4,908,097 | -0.25(-0.70%) |
Jul 31, 2014 | 36.07 | 36.89 | 35.53 | 35.81 | 5,545,501 | -0.91(-2.48%) |
Jul 30, 2014 | 36.42 | 36.81 | 36.33 | 36.72 | 3,288,086 | +0.43(+1.18%) |
Jul 29, 2014 | 36.09 | 36.45 | 35.75 | 36.29 | 2,292,840 | +0.16(+0.44%) |
Jul 28, 2014 | 36.36 | 36.56 | 36.08 | 36.13 | 2,832,606 | -0.23(-0.62%) |
Jul 25, 2014 | 36.17 | 36.49 | 36.16 | 36.36 | 1,718,406 | -0.05(-0.13%) |
Jul 24, 2014 | 36.41 | 36.45 | 35.68 | 36.41 | 3,015,915 | +0.24(+0.66%) |
Jul 23, 2014 | 36.34 | 36.59 | 36.11 | 36.17 | 2,218,281 | -0.03(-0.08%) |
Jul 22, 2014 | 36.03 | 36.55 | 35.76 | 36.20 | 5,230,201 | +0.40(+1.13%) |
Jul 21, 2014 | 35.83 | 36.19 | 35.59 | 35.80 | 5,462,332 | -0.13(-0.36%) |
Jul 18, 2014 | 36.48 | 36.52 | 35.29 | 35.92 | 8,910,392 | -0.43(-1.18%) |
Jul 17, 2014 | 37.05 | 37.37 | 36.18 | 36.35 | 5,840,389 | -1.11(-2.97%) |
Jul 16, 2014 | 36.82 | 37.65 | 36.82 | 37.46 | 5,125,823 | +0.99(+2.71%) |
Jul 15, 2014 | 36.63 | 37.24 | 36.40 | 36.47 | 3,443,504 | +0.01(+0.03%) |
Jul 14, 2014 | 36.50 | 36.65 | 36.14 | 36.46 | 3,906,892 | +0.13(+0.37%) |
Jul 11, 2014 | 36.09 | 36.48 | 35.80 | 36.33 | 2,350,528 | +0.38(+1.05%) |
Jul 10, 2014 | 35.39 | 36.14 | 35.23 | 35.95 | 2,430,108 | +0.21(+0.60%) |
Jul 09, 2014 | 35.88 | 36.17 | 35.64 | 35.73 | 2,495,576 | -0.13(-0.36%) |
Jul 08, 2014 | 36.12 | 36.43 | 35.46 | 35.86 | 3,754,691 | -0.16(-0.46%) |
Jul 07, 2014 | 36.14 | 36.22 | 35.74 | 36.03 | 2,768,476 | -0.18(-0.51%) |
Jul 03, 2014 | 36.16 | 36.21 | 36.21 | 36.21 | 2,875,894 | +0.14(+0.39%) |
Jul 02, 2014 | 35.89 | 36.15 | 35.81 | 36.07 | 3,225,009 | +0.09(+0.25%) |