Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.55 | 34.68 | 33.97 | 34.02 | 82,941 | -0.66(-1.89%) |
Sep 29, 2014 | 34.19 | 34.81 | 34.19 | 34.67 | 42,803 | +0.18(+0.51%) |
Sep 26, 2014 | 34.51 | 34.60 | 34.28 | 34.50 | 18,116 | +0.02(+0.05%) |
Sep 25, 2014 | 34.88 | 34.88 | 34.40 | 34.48 | 35,701 | -0.36(-1.03%) |
Sep 24, 2014 | 34.67 | 35.16 | 34.61 | 34.84 | 44,767 | +0.12(+0.35%) |
Sep 23, 2014 | 34.91 | 35.12 | 34.62 | 34.72 | 42,970 | -0.36(-1.03%) |
Sep 22, 2014 | 35.34 | 35.55 | 34.97 | 35.08 | 34,932 | -0.41(-1.14%) |
Sep 19, 2014 | 35.50 | 35.96 | 34.88 | 35.48 | 241,213 | +0.05(+0.13%) |
Sep 18, 2014 | 34.92 | 35.54 | 34.81 | 35.44 | 30,752 | +0.58(+1.67%) |
Sep 17, 2014 | 34.58 | 35.12 | 34.54 | 34.86 | 28,860 | +0.18(+0.51%) |
Sep 16, 2014 | 35.00 | 35.18 | 34.56 | 34.68 | 37,135 | -0.27(-0.77%) |
Sep 15, 2014 | 34.47 | 35.45 | 34.47 | 34.95 | 47,454 | -0.06(-0.16%) |
Sep 12, 2014 | 34.61 | 35.12 | 33.93 | 35.00 | 62,808 | +0.35(+1.01%) |
Sep 11, 2014 | 34.34 | 34.85 | 34.19 | 34.65 | 26,782 | +0.22(+0.64%) |
Sep 10, 2014 | 34.33 | 34.65 | 34.24 | 34.43 | 24,959 | +0.13(+0.38%) |
Sep 09, 2014 | 34.56 | 34.56 | 34.13 | 34.30 | 30,302 | -0.24(-0.69%) |
Sep 08, 2014 | 35.33 | 35.82 | 34.43 | 34.54 | 57,399 | -0.91(-2.58%) |
Sep 05, 2014 | 35.41 | 35.71 | 35.03 | 35.46 | 18,115 | -0.06(-0.18%) |
Sep 04, 2014 | 36.13 | 36.13 | 35.45 | 35.52 | 20,318 | -0.65(-1.79%) |
Sep 03, 2014 | 36.09 | 36.57 | 35.93 | 36.17 | 30,545 | -0.03(-0.08%) |
Sep 02, 2014 | 35.81 | 36.31 | 35.52 | 36.19 | 36,208 | +0.33(+0.93%) |
Aug 29, 2014 | 35.40 | 35.86 | 35.86 | 35.86 | 49,194 | +0.52(+1.46%) |
Aug 28, 2014 | 35.48 | 35.75 | 35.30 | 35.35 | 15,104 | -0.18(-0.52%) |
Aug 27, 2014 | 35.44 | 35.74 | 35.29 | 35.53 | 20,334 | +0.06(+0.16%) |
Aug 26, 2014 | 35.39 | 35.61 | 35.35 | 35.47 | 16,158 | +0.13(+0.36%) |
Aug 25, 2014 | 35.65 | 35.91 | 35.30 | 35.35 | 15,913 | -0.17(-0.47%) |
Aug 22, 2014 | 35.55 | 36.02 | 35.44 | 35.51 | 22,125 | -0.18(-0.51%) |
Aug 21, 2014 | 35.65 | 35.84 | 35.33 | 35.70 | 26,714 | -0.01(-0.03%) |
Aug 20, 2014 | 36.00 | 36.00 | 35.60 | 35.70 | 15,766 | -0.37(-1.02%) |
Aug 19, 2014 | 35.75 | 36.15 | 35.75 | 36.07 | 23,824 | +0.24(+0.67%) |
Aug 18, 2014 | 35.66 | 35.84 | 35.38 | 35.83 | 32,488 | +0.51(+1.46%) |
Aug 15, 2014 | 35.59 | 35.65 | 34.87 | 35.32 | 46,921 | +0.03(+0.08%) |
Aug 14, 2014 | 35.42 | 35.42 | 35.09 | 35.29 | 10,630 | -0.03(-0.08%) |
Aug 13, 2014 | 34.98 | 35.50 | 34.91 | 35.32 | 20,478 | +0.40(+1.16%) |
Aug 12, 2014 | 35.54 | 35.64 | 34.77 | 34.91 | 21,597 | -0.64(-1.81%) |
Aug 11, 2014 | 35.70 | 35.84 | 35.34 | 35.56 | 29,499 | +0.00(+0.00%) |
Aug 08, 2014 | 34.86 | 35.58 | 34.86 | 35.56 | 26,874 | +0.75(+2.17%) |
Aug 07, 2014 | 35.74 | 35.78 | 34.75 | 34.80 | 36,316 | -0.85(-2.37%) |
Aug 06, 2014 | 35.88 | 36.21 | 35.40 | 35.65 | 34,788 | -0.34(-0.94%) |
Aug 05, 2014 | 35.48 | 36.02 | 35.13 | 35.99 | 27,458 | +0.38(+1.06%) |
Aug 04, 2014 | 35.54 | 35.68 | 34.70 | 35.61 | 31,827 | +0.29(+0.83%) |
Aug 01, 2014 | 35.71 | 36.16 | 35.01 | 35.32 | 49,106 | -0.23(-0.65%) |
Jul 31, 2014 | 35.35 | 36.66 | 35.35 | 35.55 | 83,626 | -0.16(-0.44%) |
Jul 30, 2014 | 34.84 | 35.83 | 34.84 | 35.70 | 52,574 | +0.29(+0.83%) |
Jul 29, 2014 | 35.26 | 35.92 | 35.25 | 35.41 | 45,242 | +0.10(+0.29%) |
Jul 28, 2014 | 34.90 | 35.57 | 34.90 | 35.31 | 49,248 | +0.55(+1.59%) |
Jul 25, 2014 | 34.81 | 35.20 | 34.75 | 34.76 | 40,750 | -0.38(-1.07%) |
Jul 24, 2014 | 35.42 | 36.01 | 35.07 | 35.13 | 38,300 | -0.31(-0.88%) |
Jul 23, 2014 | 35.47 | 35.93 | 35.24 | 35.45 | 33,834 | +0.11(+0.31%) |
Jul 22, 2014 | 35.27 | 36.11 | 35.27 | 35.34 | 68,104 | +0.08(+0.23%) |
Jul 21, 2014 | 35.38 | 35.63 | 34.40 | 35.25 | 40,214 | -0.52(-1.46%) |
Jul 18, 2014 | 34.73 | 35.80 | 34.73 | 35.78 | 66,214 | +0.95(+2.72%) |
Jul 17, 2014 | 34.97 | 35.59 | 34.77 | 34.83 | 54,151 | -0.28(-0.81%) |
Jul 16, 2014 | 34.99 | 35.58 | 34.65 | 35.12 | 45,971 | +0.41(+1.19%) |
Jul 15, 2014 | 34.94 | 35.16 | 34.56 | 34.70 | 28,625 | -0.16(-0.45%) |
Jul 14, 2014 | 35.11 | 35.41 | 34.80 | 34.86 | 36,630 | +0.17(+0.48%) |
Jul 11, 2014 | 34.58 | 34.92 | 34.58 | 34.69 | 28,533 | +0.05(+0.13%) |
Jul 10, 2014 | 34.55 | 35.04 | 34.54 | 34.65 | 46,421 | -0.48(-1.36%) |
Jul 09, 2014 | 35.40 | 35.69 | 34.89 | 35.13 | 45,458 | -0.13(-0.37%) |
Jul 08, 2014 | 35.11 | 35.28 | 34.84 | 35.25 | 74,978 | +0.15(+0.42%) |
Jul 07, 2014 | 35.58 | 35.77 | 35.10 | 35.11 | 45,069 | -0.81(-2.25%) |
Jul 03, 2014 | 35.18 | 35.92 | 35.92 | 35.92 | 32,099 | +0.78(+2.22%) |
Jul 02, 2014 | 35.62 | 36.11 | 35.06 | 35.13 | 71,069 | -0.47(-1.32%) |