Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.59 | 34.76 | 34.27 | 34.56 | 5,016,019 | -0.44(-1.26%) |
Sep 29, 2014 | 34.68 | 35.03 | 34.64 | 35.00 | 3,150,126 | -0.11(-0.31%) |
Sep 26, 2014 | 34.97 | 35.30 | 34.83 | 35.11 | 3,565,244 | +0.07(+0.20%) |
Sep 25, 2014 | 34.91 | 35.13 | 34.82 | 35.04 | 4,774,834 | -0.02(-0.06%) |
Sep 24, 2014 | 34.81 | 35.11 | 34.53 | 35.06 | 3,403,075 | +0.19(+0.54%) |
Sep 23, 2014 | 35.00 | 35.26 | 34.84 | 34.87 | 3,120,453 | -0.01(-0.03%) |
Sep 22, 2014 | 35.14 | 35.28 | 34.78 | 34.88 | 3,391,468 | -0.52(-1.47%) |
Sep 19, 2014 | 35.38 | 35.59 | 35.13 | 35.40 | 5,284,638 | +0.02(+0.06%) |
Sep 18, 2014 | 35.46 | 35.53 | 35.23 | 35.38 | 3,516,872 | -0.07(-0.20%) |
Sep 17, 2014 | 35.32 | 35.67 | 35.05 | 35.45 | 6,187,000 | +0.19(+0.54%) |
Sep 16, 2014 | 34.65 | 35.29 | 34.55 | 35.26 | 6,683,499 | +0.71(+2.05%) |
Sep 15, 2014 | 34.32 | 34.57 | 33.95 | 34.55 | 4,780,099 | +0.26(+0.76%) |
Sep 12, 2014 | 33.56 | 34.31 | 33.42 | 34.29 | 4,862,494 | +0.60(+1.78%) |
Sep 11, 2014 | 33.85 | 34.23 | 33.58 | 33.69 | 4,935,846 | -0.32(-0.94%) |
Sep 10, 2014 | 33.86 | 34.02 | 33.65 | 34.01 | 4,023,239 | +0.15(+0.44%) |
Sep 09, 2014 | 33.98 | 34.05 | 33.61 | 33.86 | 6,414,835 | -0.50(-1.46%) |
Sep 08, 2014 | 34.37 | 34.53 | 34.29 | 34.36 | 2,819,388 | -0.05(-0.15%) |
Sep 05, 2014 | 34.27 | 34.57 | 34.24 | 34.41 | 3,559,996 | +0.10(+0.29%) |
Sep 04, 2014 | 34.91 | 34.92 | 34.20 | 34.31 | 3,391,331 | -0.53(-1.52%) |
Sep 03, 2014 | 35.08 | 35.21 | 34.80 | 34.84 | 2,157,824 | -0.12(-0.34%) |
Sep 02, 2014 | 35.01 | 35.24 | 34.73 | 34.96 | 2,643,269 | -0.20(-0.57%) |
Aug 29, 2014 | 35.27 | 35.16 | 35.16 | 35.16 | 1,850,900 | -0.14(-0.40%) |
Aug 28, 2014 | 35.12 | 35.34 | 34.97 | 35.30 | 2,080,003 | +0.07(+0.20%) |
Aug 27, 2014 | 35.36 | 35.40 | 34.91 | 35.23 | 2,862,106 | +0.06(+0.17%) |
Aug 26, 2014 | 35.19 | 35.39 | 35.06 | 35.17 | 1,993,011 | -0.10(-0.28%) |
Aug 25, 2014 | 35.35 | 35.40 | 35.21 | 35.27 | 1,421,432 | +0.06(+0.17%) |
Aug 22, 2014 | 35.62 | 35.64 | 35.21 | 35.21 | 1,559,740 | -0.32(-0.90%) |
Aug 21, 2014 | 35.36 | 35.78 | 35.32 | 35.53 | 2,183,048 | +0.15(+0.42%) |
Aug 20, 2014 | 35.26 | 35.39 | 34.95 | 35.38 | 2,885,805 | +0.12(+0.34%) |
Aug 19, 2014 | 35.28 | 35.51 | 35.10 | 35.26 | 2,129,281 | -0.09(-0.25%) |
Aug 18, 2014 | 35.18 | 35.50 | 35.13 | 35.35 | 2,305,282 | +0.33(+0.94%) |
Aug 15, 2014 | 34.86 | 35.05 | 34.69 | 35.02 | 2,592,938 | +0.29(+0.84%) |
Aug 14, 2014 | 34.47 | 34.74 | 34.47 | 34.73 | 3,149,871 | +0.29(+0.84%) |
Aug 13, 2014 | 34.58 | 34.65 | 34.34 | 34.44 | 4,053,579 | -0.49(-1.40%) |
Aug 12, 2014 | 35.00 | 35.21 | 34.83 | 34.93 | 3,971,854 | -0.15(-0.43%) |
Aug 11, 2014 | 34.73 | 35.12 | 34.69 | 35.08 | 3,318,705 | +0.57(+1.65%) |
Aug 08, 2014 | 34.38 | 34.57 | 34.11 | 34.51 | 3,949,250 | +0.09(+0.26%) |
Aug 07, 2014 | 35.20 | 35.25 | 34.28 | 34.42 | 4,347,359 | -0.63(-1.80%) |
Aug 06, 2014 | 34.96 | 35.24 | 34.91 | 35.05 | 4,359,000 | -0.02(-0.06%) |
Aug 05, 2014 | 35.00 | 35.10 | 34.72 | 35.07 | 3,310,843 | -0.04(-0.11%) |
Aug 04, 2014 | 35.04 | 35.19 | 34.80 | 35.11 | 2,966,685 | +0.14(+0.40%) |
Aug 01, 2014 | 35.50 | 35.62 | 34.69 | 34.97 | 5,054,362 | -0.52(-1.47%) |
Jul 31, 2014 | 35.99 | 36.21 | 35.47 | 35.49 | 3,872,751 | -0.56(-1.55%) |
Jul 30, 2014 | 36.14 | 36.43 | 35.87 | 36.05 | 3,469,982 | -0.14(-0.39%) |
Jul 29, 2014 | 36.71 | 36.71 | 36.17 | 36.19 | 3,319,274 | -0.32(-0.88%) |
Jul 28, 2014 | 36.46 | 36.73 | 36.27 | 36.51 | 3,232,194 | +0.04(+0.11%) |
Jul 25, 2014 | 36.19 | 36.61 | 36.19 | 36.47 | 3,121,291 | +0.24(+0.66%) |
Jul 24, 2014 | 36.90 | 37.11 | 36.15 | 36.23 | 7,891,698 | +0.05(+0.14%) |
Jul 23, 2014 | 35.98 | 36.23 | 35.84 | 36.18 | 3,763,861 | +0.31(+0.86%) |
Jul 22, 2014 | 35.74 | 36.00 | 35.56 | 35.87 | 3,308,047 | +0.11(+0.31%) |
Jul 21, 2014 | 36.02 | 36.03 | 35.52 | 35.76 | 2,583,324 | -0.34(-0.94%) |
Jul 18, 2014 | 35.70 | 36.26 | 35.69 | 36.10 | 2,672,132 | +0.20(+0.56%) |
Jul 17, 2014 | 35.80 | 36.27 | 35.54 | 35.90 | 3,541,344 | +0.05(+0.14%) |
Jul 16, 2014 | 35.61 | 35.95 | 35.56 | 35.85 | 5,686,868 | +0.02(+0.06%) |
Jul 15, 2014 | 36.16 | 36.49 | 35.59 | 35.83 | 4,694,273 | -0.22(-0.61%) |
Jul 14, 2014 | 35.84 | 36.06 | 35.76 | 36.05 | 3,478,804 | +0.32(+0.90%) |
Jul 11, 2014 | 35.93 | 35.98 | 35.50 | 35.73 | 5,535,633 | -0.23(-0.64%) |
Jul 10, 2014 | 36.20 | 36.28 | 35.84 | 35.96 | 6,173,230 | -0.63(-1.72%) |
Jul 09, 2014 | 36.86 | 36.93 | 36.31 | 36.59 | 6,554,616 | -0.69(-1.85%) |
Jul 08, 2014 | 37.45 | 37.47 | 37.16 | 37.28 | 4,702,672 | -0.27(-0.72%) |
Jul 07, 2014 | 37.76 | 37.93 | 37.35 | 37.55 | 3,474,111 | -0.44(-1.16%) |
Jul 03, 2014 | 37.84 | 37.99 | 37.99 | 37.99 | 1,635,300 | +0.10(+0.26%) |
Jul 02, 2014 | 37.99 | 38.14 | 37.85 | 37.89 | 2,595,603 | +0.08(+0.21%) |