Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.21 | 35.27 | 35.08 | 35.19 | 14,627 | +0.03(+0.09%) |
Sep 29, 2014 | 35.12 | 35.26 | 35.07 | 35.16 | 5,029 | -0.19(-0.54%) |
Sep 26, 2014 | 35.21 | 35.36 | 35.10 | 35.35 | 8,250 | +0.22(+0.62%) |
Sep 25, 2014 | 35.54 | 35.54 | 35.06 | 35.13 | 15,737 | -0.53(-1.49%) |
Sep 24, 2014 | 35.19 | 35.67 | 35.19 | 35.67 | 29,466 | +0.46(+1.31%) |
Sep 23, 2014 | 35.34 | 35.34 | 35.20 | 35.21 | 4,587 | -0.21(-0.59%) |
Sep 22, 2014 | 35.77 | 35.85 | 35.32 | 35.41 | 4,795 | -0.34(-0.94%) |
Sep 19, 2014 | 36.00 | 36.00 | 35.64 | 35.75 | 11,780 | -0.01(-0.03%) |
Sep 18, 2014 | 35.63 | 35.82 | 35.63 | 35.76 | 31,913 | +0.21(+0.59%) |
Sep 17, 2014 | 35.63 | 35.69 | 35.43 | 35.55 | 11,650 | +0.01(+0.03%) |
Sep 16, 2014 | 35.11 | 35.54 | 35.11 | 35.54 | 9,450 | +0.33(+0.95%) |
Sep 15, 2014 | 35.62 | 35.62 | 35.14 | 35.21 | 3,937 | -0.37(-1.04%) |
Sep 12, 2014 | 35.70 | 35.70 | 35.49 | 35.58 | 8,581 | -0.18(-0.51%) |
Sep 11, 2014 | 35.63 | 35.80 | 35.60 | 35.76 | 13,042 | -0.04(-0.11%) |
Sep 10, 2014 | 35.59 | 35.82 | 35.59 | 35.80 | 18,790 | +0.16(+0.46%) |
Sep 09, 2014 | 35.96 | 35.96 | 35.62 | 35.63 | 10,711 | -0.32(-0.88%) |
Sep 08, 2014 | 35.94 | 36.06 | 35.90 | 35.95 | 4,184 | -0.08(-0.21%) |
Sep 05, 2014 | 35.91 | 36.03 | 35.81 | 36.03 | 5,095 | -0.06(-0.18%) |
Sep 04, 2014 | 36.06 | 36.24 | 36.10 | 36.09 | 12,380 | -0.01(-0.03%) |
Sep 03, 2014 | 36.32 | 36.32 | 36.05 | 36.10 | 12,832 | +0.05(+0.13%) |
Sep 02, 2014 | 36.13 | 36.13 | 35.92 | 36.06 | 5,167 | +0.22(+0.61%) |
Aug 29, 2014 | 36.01 | 35.84 | 35.84 | 35.84 | 3,888 | -0.01(-0.02%) |
Aug 28, 2014 | 35.81 | 35.88 | 35.79 | 35.84 | 7,147 | -0.01(-0.02%) |
Aug 27, 2014 | 35.99 | 35.99 | 35.83 | 35.85 | 15,143 | +0.02(+0.05%) |
Aug 26, 2014 | 35.78 | 35.95 | 35.78 | 35.84 | 33,813 | +0.06(+0.16%) |
Aug 25, 2014 | 35.82 | 35.85 | 35.68 | 35.78 | 13,823 | +0.19(+0.53%) |
Aug 22, 2014 | 35.57 | 35.64 | 35.47 | 35.59 | 14,625 | +0.13(+0.38%) |
Aug 21, 2014 | 35.45 | 35.46 | 35.40 | 35.46 | 8,413 | -0.03(-0.08%) |
Aug 20, 2014 | 35.33 | 35.49 | 35.33 | 35.48 | 5,221 | +0.04(+0.11%) |
Aug 19, 2014 | 35.39 | 35.47 | 35.37 | 35.45 | 5,391 | +0.10(+0.30%) |
Aug 18, 2014 | 35.39 | 35.41 | 35.29 | 35.34 | 28,578 | +0.20(+0.57%) |
Aug 15, 2014 | 35.25 | 35.25 | 34.93 | 35.14 | 16,704 | +0.25(+0.72%) |
Aug 14, 2014 | 34.71 | 34.89 | 34.71 | 34.89 | 5,446 | +0.29(+0.85%) |
Aug 13, 2014 | 34.54 | 34.54 | 34.46 | 34.60 | 58,496 | +0.28(+0.80%) |
Aug 12, 2014 | 34.48 | 34.49 | 34.28 | 34.32 | 3,209 | -0.10(-0.30%) |
Aug 11, 2014 | 34.42 | 34.51 | 34.41 | 34.43 | 19,913 | +0.24(+0.70%) |
Aug 08, 2014 | 33.92 | 34.23 | 33.90 | 34.19 | 6,400 | +0.41(+1.21%) |
Aug 07, 2014 | 34.13 | 34.14 | 33.78 | 33.78 | 6,172 | -0.33(-0.98%) |
Aug 06, 2014 | 33.93 | 34.20 | 33.92 | 34.11 | 8,244 | +0.17(+0.50%) |
Aug 05, 2014 | 34.06 | 34.26 | 33.93 | 33.94 | 13,432 | -0.37(-1.08%) |
Aug 04, 2014 | 34.21 | 34.33 | 34.03 | 34.31 | 17,425 | +0.27(+0.78%) |
Aug 01, 2014 | 34.29 | 34.29 | 33.91 | 34.05 | 4,004 | -0.09(-0.25%) |
Jul 31, 2014 | 34.67 | 34.67 | 34.11 | 34.13 | 9,089 | -0.67(-1.91%) |
Jul 30, 2014 | 34.75 | 34.84 | 34.64 | 34.80 | 7,937 | +0.18(+0.52%) |
Jul 29, 2014 | 34.59 | 34.71 | 34.59 | 34.62 | 4,839 | +0.07(+0.20%) |
Jul 28, 2014 | 34.50 | 34.57 | 34.48 | 34.55 | 2,290 | +0.02(+0.07%) |
Jul 25, 2014 | 34.69 | 34.69 | 34.52 | 34.52 | 24,845 | -0.28(-0.81%) |
Jul 24, 2014 | 34.76 | 34.85 | 34.71 | 34.80 | 47,234 | +0.07(+0.20%) |
Jul 23, 2014 | 34.69 | 34.74 | 34.67 | 34.73 | 3,249 | +0.20(+0.58%) |
Jul 22, 2014 | 34.49 | 34.60 | 34.49 | 34.53 | 3,337 | +0.14(+0.40%) |
Jul 21, 2014 | 34.47 | 34.47 | 34.36 | 34.39 | 3,822 | -0.10(-0.29%) |
Jul 18, 2014 | 34.17 | 34.49 | 34.17 | 34.49 | 9,059 | +0.38(+1.12%) |
Jul 17, 2014 | 34.42 | 34.49 | 34.10 | 34.11 | 4,883 | -0.37(-1.08%) |
Jul 16, 2014 | 34.60 | 34.64 | 34.46 | 34.49 | 5,169 | -0.04(-0.11%) |
Jul 15, 2014 | 34.67 | 34.67 | 34.35 | 34.52 | 23,111 | -0.16(-0.47%) |
Jul 14, 2014 | 34.64 | 34.74 | 34.64 | 34.68 | 4,837 | +0.14(+0.41%) |
Jul 11, 2014 | 34.49 | 34.54 | 34.39 | 34.54 | 2,694 | +0.07(+0.21%) |
Jul 10, 2014 | 34.20 | 34.56 | 34.20 | 34.47 | 3,311 | -0.12(-0.34%) |
Jul 09, 2014 | 34.45 | 34.61 | 34.36 | 34.59 | 1,835 | +0.26(+0.77%) |
Jul 08, 2014 | 34.51 | 34.51 | 34.30 | 34.33 | 3,306 | -0.39(-1.11%) |
Jul 07, 2014 | 34.92 | 34.97 | 34.71 | 34.71 | 4,588 | -0.32(-0.90%) |
Jul 03, 2014 | 34.82 | 35.03 | 35.03 | 35.03 | 4,834 | +0.32(+0.91%) |
Jul 02, 2014 | 34.74 | 34.79 | 34.71 | 34.71 | 10,543 | +0.02(+0.05%) |