Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.59 | 35.72 | 35.10 | 35.25 | 991,348 | -0.28(-0.78%) |
Sep 29, 2014 | 34.54 | 35.56 | 34.54 | 35.52 | 1,121,926 | +0.53(+1.52%) |
Sep 26, 2014 | 35.11 | 35.42 | 34.88 | 34.99 | 501,277 | +0.06(+0.17%) |
Sep 25, 2014 | 35.77 | 35.94 | 34.92 | 34.93 | 936,709 | -1.04(-2.88%) |
Sep 24, 2014 | 35.41 | 36.14 | 35.36 | 35.97 | 747,263 | +0.64(+1.82%) |
Sep 23, 2014 | 35.45 | 35.85 | 35.20 | 35.33 | 1,059,636 | -0.39(-1.11%) |
Sep 22, 2014 | 36.90 | 37.01 | 35.70 | 35.72 | 1,210,055 | -1.32(-3.57%) |
Sep 19, 2014 | 37.73 | 37.88 | 36.80 | 37.04 | 2,177,903 | -0.58(-1.55%) |
Sep 18, 2014 | 38.06 | 38.27 | 37.53 | 37.63 | 629,050 | -0.34(-0.88%) |
Sep 17, 2014 | 37.93 | 38.17 | 37.72 | 37.96 | 621,771 | +0.03(+0.08%) |
Sep 16, 2014 | 37.99 | 38.39 | 37.70 | 37.93 | 875,415 | -0.08(-0.21%) |
Sep 15, 2014 | 38.76 | 38.76 | 37.90 | 38.01 | 936,390 | -0.67(-1.73%) |
Sep 12, 2014 | 39.10 | 39.30 | 38.50 | 38.68 | 943,202 | -0.38(-0.99%) |
Sep 11, 2014 | 38.62 | 39.08 | 38.62 | 39.07 | 495,826 | +0.25(+0.64%) |
Sep 10, 2014 | 38.91 | 38.91 | 38.46 | 38.82 | 553,580 | +0.02(+0.05%) |
Sep 09, 2014 | 38.75 | 39.12 | 38.55 | 38.80 | 635,649 | -0.16(-0.41%) |
Sep 08, 2014 | 39.09 | 39.27 | 38.59 | 38.96 | 582,125 | -0.15(-0.38%) |
Sep 05, 2014 | 39.09 | 39.31 | 38.84 | 39.11 | 384,341 | -0.09(-0.23%) |
Sep 04, 2014 | 39.17 | 39.63 | 39.03 | 39.20 | 491,432 | +0.04(+0.10%) |
Sep 03, 2014 | 40.26 | 40.26 | 39.07 | 39.16 | 1,003,788 | -0.84(-2.10%) |
Sep 02, 2014 | 40.37 | 40.37 | 39.76 | 39.99 | 729,419 | -0.28(-0.69%) |
Aug 29, 2014 | 40.43 | 40.27 | 40.27 | 40.27 | 541,147 | -0.15(-0.37%) |
Aug 28, 2014 | 40.38 | 40.52 | 40.00 | 40.42 | 486,644 | -0.08(-0.19%) |
Aug 27, 2014 | 41.11 | 41.11 | 40.39 | 40.50 | 832,742 | -0.60(-1.46%) |
Aug 26, 2014 | 41.13 | 41.31 | 40.69 | 41.10 | 716,648 | +0.11(+0.26%) |
Aug 25, 2014 | 40.73 | 41.39 | 40.49 | 40.99 | 1,704,511 | +0.41(+1.02%) |
Aug 22, 2014 | 40.36 | 40.41 | 40.21 | 40.58 | 898,989 | +0.22(+0.54%) |
Aug 21, 2014 | 40.43 | 40.58 | 40.01 | 40.36 | 988,290 | +0.03(+0.07%) |
Aug 20, 2014 | 39.58 | 40.84 | 39.43 | 40.33 | 1,333,824 | +0.72(+1.81%) |
Aug 19, 2014 | 39.11 | 39.82 | 39.11 | 39.61 | 1,192,057 | +0.41(+1.05%) |
Aug 18, 2014 | 38.57 | 39.31 | 38.54 | 39.20 | 842,412 | +0.83(+2.15%) |
Aug 15, 2014 | 38.38 | 38.67 | 37.90 | 38.37 | 1,626,467 | +0.17(+0.44%) |
Aug 14, 2014 | 37.67 | 38.55 | 37.50 | 38.20 | 1,277,720 | +0.65(+1.73%) |
Aug 13, 2014 | 36.94 | 38.06 | 36.83 | 37.55 | 1,143,836 | +0.71(+1.92%) |
Aug 12, 2014 | 36.84 | 37.18 | 36.42 | 36.85 | 1,028,542 | -0.16(-0.43%) |
Aug 11, 2014 | 37.11 | 37.31 | 36.32 | 37.00 | 2,293,118 | +0.10(+0.27%) |
Aug 08, 2014 | 37.13 | 37.70 | 35.12 | 36.90 | 4,689,077 | -3.15(-7.86%) |
Aug 07, 2014 | 40.10 | 40.34 | 39.71 | 40.05 | 818,727 | +0.29(+0.72%) |
Aug 06, 2014 | 39.62 | 40.26 | 39.35 | 39.77 | 971,586 | -0.20(-0.49%) |
Aug 05, 2014 | 38.87 | 40.08 | 38.53 | 39.97 | 946,851 | +1.10(+2.84%) |
Aug 04, 2014 | 38.90 | 39.11 | 38.35 | 38.86 | 733,595 | +0.18(+0.46%) |
Aug 01, 2014 | 39.04 | 39.34 | 38.30 | 38.69 | 1,089,656 | -0.34(-0.88%) |
Jul 31, 2014 | 39.09 | 39.35 | 38.64 | 39.03 | 1,039,125 | -0.52(-1.32%) |
Jul 30, 2014 | 39.49 | 39.65 | 39.21 | 39.55 | 479,282 | +0.34(+0.88%) |
Jul 29, 2014 | 39.29 | 39.80 | 39.21 | 39.21 | 485,735 | -0.24(-0.60%) |
Jul 28, 2014 | 40.06 | 40.13 | 39.42 | 39.44 | 635,883 | -0.68(-1.69%) |
Jul 25, 2014 | 39.05 | 40.14 | 39.04 | 40.12 | 740,519 | +0.79(+2.00%) |
Jul 24, 2014 | 38.99 | 39.77 | 38.85 | 39.34 | 1,251,606 | +0.46(+1.19%) |
Jul 23, 2014 | 39.19 | 39.34 | 38.77 | 38.87 | 913,186 | -0.31(-0.80%) |
Jul 22, 2014 | 38.89 | 39.74 | 38.89 | 39.19 | 986,579 | +0.50(+1.30%) |
Jul 21, 2014 | 38.40 | 38.77 | 37.96 | 38.69 | 830,358 | +0.05(+0.13%) |
Jul 18, 2014 | 37.09 | 38.65 | 37.04 | 38.64 | 1,020,253 | +1.41(+3.78%) |
Jul 17, 2014 | 38.05 | 38.25 | 37.13 | 37.23 | 1,436,919 | -1.02(-2.68%) |
Jul 16, 2014 | 38.79 | 38.93 | 38.18 | 38.25 | 691,559 | -0.27(-0.69%) |
Jul 15, 2014 | 39.42 | 39.57 | 38.50 | 38.52 | 694,114 | -0.95(-2.39%) |
Jul 14, 2014 | 39.28 | 39.78 | 39.25 | 39.46 | 524,446 | +0.39(+1.01%) |
Jul 11, 2014 | 39.74 | 39.82 | 39.02 | 39.07 | 518,703 | -0.71(-1.78%) |
Jul 10, 2014 | 39.11 | 40.11 | 38.96 | 39.78 | 793,517 | -0.17(-0.42%) |
Jul 09, 2014 | 40.06 | 40.22 | 39.46 | 39.95 | 542,027 | -0.12(-0.29%) |
Jul 08, 2014 | 40.24 | 40.46 | 39.57 | 40.06 | 680,691 | -0.28(-0.68%) |
Jul 07, 2014 | 41.32 | 41.32 | 40.30 | 40.34 | 487,507 | -1.00(-2.43%) |
Jul 03, 2014 | 41.42 | 41.34 | 41.34 | 41.34 | 526,009 | -0.01(-0.02%) |
Jul 02, 2014 | 42.40 | 42.64 | 41.08 | 41.35 | 1,602,208 | -1.34(-3.14%) |