Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.12 | 35.27 | 34.70 | 34.84 | 2,325,176 | -0.28(-0.79%) |
Sep 29, 2014 | 34.83 | 35.19 | 34.58 | 35.12 | 2,360,434 | -0.05(-0.15%) |
Sep 26, 2014 | 34.83 | 35.33 | 34.63 | 35.17 | 1,608,535 | +0.28(+0.81%) |
Sep 25, 2014 | 35.26 | 35.27 | 34.86 | 34.89 | 1,638,808 | -0.40(-1.13%) |
Sep 24, 2014 | 35.30 | 35.42 | 34.84 | 35.29 | 1,608,603 | -0.04(-0.11%) |
Sep 23, 2014 | 35.62 | 35.67 | 35.28 | 35.33 | 1,814,043 | -0.43(-1.20%) |
Sep 22, 2014 | 36.25 | 36.27 | 35.68 | 35.76 | 1,520,792 | -0.61(-1.67%) |
Sep 19, 2014 | 36.64 | 36.65 | 36.27 | 36.36 | 2,047,810 | -0.07(-0.19%) |
Sep 18, 2014 | 36.37 | 36.51 | 35.99 | 36.43 | 1,478,023 | +0.09(+0.23%) |
Sep 17, 2014 | 36.32 | 36.55 | 36.18 | 36.35 | 1,363,211 | +0.12(+0.34%) |
Sep 16, 2014 | 35.72 | 36.33 | 35.71 | 36.22 | 1,479,226 | +0.41(+1.14%) |
Sep 15, 2014 | 35.88 | 35.99 | 35.72 | 35.81 | 1,521,571 | -0.13(-0.36%) |
Sep 12, 2014 | 36.68 | 36.71 | 35.73 | 35.94 | 2,598,964 | -0.91(-2.47%) |
Sep 11, 2014 | 37.02 | 37.02 | 36.35 | 36.85 | 1,703,295 | -0.07(-0.20%) |
Sep 10, 2014 | 37.26 | 37.28 | 36.63 | 36.93 | 1,678,397 | -0.33(-0.90%) |
Sep 09, 2014 | 37.59 | 37.65 | 37.11 | 37.26 | 1,257,576 | -0.47(-1.24%) |
Sep 08, 2014 | 37.69 | 37.83 | 37.50 | 37.73 | 1,059,377 | +0.02(+0.06%) |
Sep 05, 2014 | 37.53 | 37.76 | 37.35 | 37.71 | 1,532,979 | +0.25(+0.67%) |
Sep 04, 2014 | 37.64 | 37.82 | 37.34 | 37.46 | 1,220,783 | -0.20(-0.54%) |
Sep 03, 2014 | 37.54 | 37.84 | 37.38 | 37.66 | 1,865,022 | +0.33(+0.88%) |
Sep 02, 2014 | 37.32 | 37.57 | 37.16 | 37.33 | 1,746,787 | +0.02(+0.04%) |
Aug 29, 2014 | 37.01 | 37.31 | 37.31 | 37.31 | 1,103,026 | +0.31(+0.83%) |
Aug 28, 2014 | 36.56 | 37.02 | 36.47 | 37.01 | 1,234,330 | +0.38(+1.03%) |
Aug 27, 2014 | 36.50 | 36.63 | 36.23 | 36.63 | 1,607,049 | +0.25(+0.69%) |
Aug 26, 2014 | 36.14 | 36.56 | 36.01 | 36.38 | 1,497,619 | +0.23(+0.65%) |
Aug 25, 2014 | 36.06 | 36.25 | 35.89 | 36.14 | 1,314,496 | +0.27(+0.74%) |
Aug 22, 2014 | 35.95 | 36.04 | 35.58 | 35.88 | 1,198,493 | -0.09(-0.24%) |
Aug 21, 2014 | 36.08 | 36.19 | 35.83 | 35.96 | 1,193,276 | -0.05(-0.13%) |
Aug 20, 2014 | 35.75 | 36.09 | 35.71 | 36.01 | 2,082,289 | +0.29(+0.82%) |
Aug 19, 2014 | 35.34 | 35.74 | 35.31 | 35.72 | 1,421,728 | +0.43(+1.20%) |
Aug 18, 2014 | 35.58 | 35.58 | 35.20 | 35.29 | 1,520,925 | -0.03(-0.08%) |
Aug 15, 2014 | 34.88 | 35.54 | 34.88 | 35.32 | 1,892,026 | +0.52(+1.50%) |
Aug 14, 2014 | 34.56 | 34.89 | 34.51 | 34.80 | 1,738,893 | +0.35(+1.00%) |
Aug 13, 2014 | 33.90 | 34.55 | 33.84 | 34.45 | 1,653,443 | +0.69(+2.05%) |
Aug 12, 2014 | 33.50 | 33.85 | 33.40 | 33.76 | 2,314,636 | +0.27(+0.79%) |
Aug 11, 2014 | 33.95 | 34.06 | 33.34 | 33.50 | 2,831,070 | -0.18(-0.52%) |
Aug 08, 2014 | 33.07 | 33.68 | 32.91 | 33.67 | 1,773,880 | +0.70(+2.13%) |
Aug 07, 2014 | 33.37 | 33.60 | 32.87 | 32.97 | 2,296,579 | -0.24(-0.74%) |
Aug 06, 2014 | 32.98 | 33.61 | 32.37 | 33.22 | 3,685,763 | -0.65(-1.91%) |
Aug 05, 2014 | 34.25 | 34.40 | 33.68 | 33.86 | 2,500,121 | -0.48(-1.39%) |
Aug 04, 2014 | 34.06 | 34.41 | 33.63 | 34.34 | 2,049,765 | +0.36(+1.05%) |
Aug 01, 2014 | 34.06 | 34.43 | 33.80 | 33.99 | 2,239,364 | -0.26(-0.76%) |
Jul 31, 2014 | 34.58 | 35.08 | 34.05 | 34.25 | 2,831,845 | -0.58(-1.66%) |
Jul 30, 2014 | 35.29 | 35.41 | 34.73 | 34.82 | 1,409,637 | -0.39(-1.11%) |
Jul 29, 2014 | 35.48 | 35.68 | 35.21 | 35.21 | 1,451,980 | -0.28(-0.80%) |
Jul 28, 2014 | 35.20 | 35.60 | 35.09 | 35.50 | 1,228,926 | +0.28(+0.81%) |
Jul 25, 2014 | 35.52 | 35.73 | 35.11 | 35.21 | 1,013,338 | -0.50(-1.39%) |
Jul 24, 2014 | 35.55 | 35.82 | 35.33 | 35.71 | 1,671,170 | +0.32(+0.91%) |
Jul 23, 2014 | 35.30 | 35.53 | 35.23 | 35.39 | 997,922 | +0.09(+0.27%) |
Jul 22, 2014 | 34.99 | 35.30 | 34.87 | 35.29 | 1,889,595 | +0.35(+1.01%) |
Jul 21, 2014 | 34.89 | 35.02 | 34.73 | 34.94 | 1,049,788 | -0.09(-0.26%) |
Jul 18, 2014 | 34.90 | 35.03 | 34.71 | 35.03 | 1,510,050 | +0.25(+0.71%) |
Jul 17, 2014 | 35.02 | 35.47 | 34.76 | 34.78 | 1,396,595 | -0.44(-1.24%) |
Jul 16, 2014 | 35.01 | 35.22 | 34.81 | 35.22 | 1,217,155 | +0.23(+0.65%) |
Jul 15, 2014 | 35.04 | 35.06 | 34.72 | 34.99 | 1,559,028 | -0.14(-0.41%) |
Jul 14, 2014 | 35.32 | 35.42 | 35.11 | 35.13 | 960,246 | -0.01(-0.01%) |
Jul 11, 2014 | 35.17 | 35.25 | 34.91 | 35.14 | 1,517,947 | +0.01(+0.01%) |
Jul 10, 2014 | 35.06 | 35.17 | 34.86 | 35.13 | 1,135,823 | -0.19(-0.54%) |
Jul 09, 2014 | 35.20 | 35.32 | 35.01 | 35.32 | 1,341,058 | +0.14(+0.39%) |
Jul 08, 2014 | 35.01 | 35.21 | 34.89 | 35.19 | 1,949,254 | +0.24(+0.68%) |
Jul 07, 2014 | 35.61 | 35.71 | 34.84 | 34.95 | 2,574,638 | -0.67(-1.89%) |
Jul 03, 2014 | 35.70 | 35.62 | 35.62 | 35.62 | 1,629,491 | -0.07(-0.21%) |
Jul 02, 2014 | 35.96 | 35.96 | 35.58 | 35.70 | 1,325,532 | -0.28(-0.79%) |