Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.35 | 35.43 | 35.21 | 35.25 | 660,430 | -0.06(-0.16%) |
Sep 29, 2014 | 35.07 | 35.34 | 35.06 | 35.31 | 446,641 | +0.01(+0.03%) |
Sep 26, 2014 | 35.11 | 35.35 | 35.04 | 35.30 | 186,334 | +0.19(+0.53%) |
Sep 25, 2014 | 35.49 | 35.49 | 35.09 | 35.11 | 337,969 | -0.39(-1.11%) |
Sep 24, 2014 | 35.30 | 35.56 | 35.26 | 35.50 | 212,461 | +0.26(+0.75%) |
Sep 23, 2014 | 35.37 | 35.45 | 35.24 | 35.24 | 306,662 | -0.19(-0.53%) |
Sep 22, 2014 | 35.59 | 35.64 | 35.41 | 35.43 | 383,228 | -0.20(-0.55%) |
Sep 19, 2014 | 35.72 | 35.73 | 35.58 | 35.62 | 234,451 | +0.03(+0.08%) |
Sep 18, 2014 | 35.57 | 35.60 | 35.51 | 35.59 | 169,301 | +0.10(+0.29%) |
Sep 17, 2014 | 35.54 | 35.61 | 35.36 | 35.49 | 177,290 | +0.00(+0.00%) |
Sep 16, 2014 | 35.22 | 35.55 | 35.21 | 35.49 | 278,382 | +0.24(+0.69%) |
Sep 15, 2014 | 35.22 | 35.31 | 35.17 | 35.25 | 1,112,957 | +0.06(+0.16%) |
Sep 12, 2014 | 35.42 | 35.42 | 35.11 | 35.19 | 1,758,315 | -0.30(-0.84%) |
Sep 11, 2014 | 35.38 | 35.49 | 35.32 | 35.49 | 445,988 | +0.05(+0.13%) |
Sep 10, 2014 | 35.40 | 35.49 | 35.33 | 35.45 | 496,594 | +0.01(+0.03%) |
Sep 09, 2014 | 35.62 | 35.62 | 35.38 | 35.44 | 207,708 | -0.20(-0.57%) |
Sep 08, 2014 | 35.69 | 35.70 | 35.54 | 35.64 | 206,197 | -0.08(-0.23%) |
Sep 05, 2014 | 35.55 | 35.73 | 35.47 | 35.73 | 188,881 | +0.20(+0.58%) |
Sep 04, 2014 | 35.58 | 35.64 | 35.44 | 35.52 | 253,122 | -0.03(-0.08%) |
Sep 03, 2014 | 35.60 | 35.61 | 35.51 | 35.55 | 227,077 | +0.06(+0.16%) |
Sep 02, 2014 | 35.58 | 35.58 | 35.39 | 35.49 | 687,299 | -0.04(-0.10%) |
Aug 29, 2014 | 35.46 | 35.53 | 35.53 | 35.53 | 387,731 | +0.08(+0.24%) |
Aug 28, 2014 | 35.35 | 35.47 | 35.33 | 35.45 | 621,160 | +0.04(+0.11%) |
Aug 27, 2014 | 35.42 | 35.46 | 35.35 | 35.41 | 331,817 | +0.00(+0.00%) |
Aug 26, 2014 | 35.46 | 35.50 | 35.39 | 35.41 | 201,362 | -0.02(-0.05%) |
Aug 25, 2014 | 35.43 | 35.46 | 35.38 | 35.43 | 174,080 | +0.13(+0.37%) |
Aug 22, 2014 | 35.44 | 35.44 | 35.25 | 35.30 | 157,672 | -0.12(-0.34%) |
Aug 21, 2014 | 35.36 | 35.47 | 35.30 | 35.42 | 567,490 | +0.11(+0.32%) |
Aug 20, 2014 | 35.22 | 35.34 | 35.17 | 35.31 | 469,678 | +0.04(+0.11%) |
Aug 19, 2014 | 35.17 | 35.27 | 35.11 | 35.27 | 467,555 | +0.20(+0.56%) |
Aug 18, 2014 | 35.02 | 35.09 | 34.98 | 35.07 | 344,923 | +0.23(+0.67%) |
Aug 15, 2014 | 34.96 | 35.00 | 34.65 | 34.84 | 295,239 | -0.02(-0.05%) |
Aug 14, 2014 | 34.64 | 34.86 | 34.64 | 34.86 | 201,952 | +0.20(+0.59%) |
Aug 13, 2014 | 34.52 | 34.67 | 34.50 | 34.65 | 160,790 | +0.19(+0.54%) |
Aug 12, 2014 | 34.47 | 34.52 | 34.39 | 34.47 | 346,661 | -0.02(-0.05%) |
Aug 11, 2014 | 34.49 | 34.62 | 34.47 | 34.49 | 351,414 | +0.16(+0.46%) |
Aug 08, 2014 | 33.96 | 34.32 | 33.96 | 34.33 | 236,428 | +0.40(+1.18%) |
Aug 07, 2014 | 34.18 | 34.21 | 33.86 | 33.93 | 212,682 | -0.13(-0.38%) |
Aug 06, 2014 | 33.91 | 34.13 | 33.91 | 34.06 | 485,041 | +0.08(+0.25%) |
Aug 05, 2014 | 34.18 | 34.23 | 33.92 | 33.97 | 275,463 | -0.34(-0.98%) |
Aug 04, 2014 | 34.20 | 34.34 | 34.01 | 34.31 | 214,825 | +0.14(+0.41%) |
Aug 01, 2014 | 34.10 | 34.31 | 34.04 | 34.17 | 502,804 | +0.00(+0.00%) |
Jul 31, 2014 | 34.56 | 34.60 | 34.15 | 34.17 | 355,668 | -0.60(-1.71%) |
Jul 30, 2014 | 34.90 | 34.92 | 34.65 | 34.77 | 304,167 | -0.07(-0.19%) |
Jul 29, 2014 | 35.03 | 35.05 | 34.83 | 34.83 | 249,042 | -0.10(-0.29%) |
Jul 28, 2014 | 34.90 | 34.98 | 34.77 | 34.93 | 373,114 | +0.07(+0.21%) |
Jul 25, 2014 | 34.95 | 34.95 | 34.80 | 34.86 | 400,464 | -0.15(-0.43%) |
Jul 24, 2014 | 35.03 | 35.05 | 34.97 | 35.01 | 156,302 | +0.01(+0.03%) |
Jul 23, 2014 | 35.01 | 35.02 | 34.92 | 35.00 | 102,815 | +0.04(+0.11%) |
Jul 22, 2014 | 34.91 | 35.03 | 34.91 | 34.96 | 295,269 | +0.07(+0.21%) |
Jul 21, 2014 | 34.91 | 34.91 | 34.77 | 34.89 | 1,325,198 | -0.11(-0.32%) |
Jul 18, 2014 | 34.75 | 35.01 | 34.71 | 35.00 | 294,289 | +0.33(+0.94%) |
Jul 17, 2014 | 34.93 | 34.99 | 34.66 | 34.67 | 207,556 | -0.34(-0.98%) |
Jul 16, 2014 | 35.05 | 35.05 | 34.88 | 35.02 | 258,719 | +0.11(+0.32%) |
Jul 15, 2014 | 34.97 | 34.99 | 34.80 | 34.91 | 268,108 | -0.05(-0.13%) |
Jul 14, 2014 | 34.96 | 34.97 | 34.92 | 34.95 | 157,956 | +0.11(+0.32%) |
Jul 11, 2014 | 34.85 | 34.85 | 34.72 | 34.84 | 290,832 | +0.00(+0.00%) |
Jul 10, 2014 | 34.64 | 34.87 | 34.62 | 34.84 | 736,351 | -0.06(-0.16%) |
Jul 09, 2014 | 34.83 | 34.92 | 34.79 | 34.90 | 506,500 | +0.12(+0.35%) |
Jul 08, 2014 | 34.76 | 34.82 | 34.72 | 34.78 | 185,999 | -0.07(-0.21%) |
Jul 07, 2014 | 34.83 | 34.91 | 34.78 | 34.85 | 346,641 | -0.07(-0.19%) |
Jul 03, 2014 | 34.87 | 34.91 | 34.91 | 34.91 | 83,215 | +0.11(+0.32%) |
Jul 02, 2014 | 34.85 | 34.85 | 34.73 | 34.80 | 278,454 | -0.05(-0.13%) |