Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.77 | 36.30 | 35.62 | 35.67 | 1,682,602 | -0.05(-0.14%) |
Sep 29, 2014 | 35.47 | 35.77 | 35.26 | 35.72 | 1,213,984 | -0.01(-0.03%) |
Sep 26, 2014 | 35.63 | 35.86 | 35.56 | 35.73 | 1,035,392 | +0.13(+0.36%) |
Sep 25, 2014 | 36.26 | 36.31 | 35.57 | 35.60 | 942,845 | -0.77(-2.11%) |
Sep 24, 2014 | 36.22 | 36.46 | 36.09 | 36.37 | 901,855 | +0.15(+0.41%) |
Sep 23, 2014 | 36.34 | 36.48 | 36.16 | 36.22 | 1,590,968 | -0.29(-0.78%) |
Sep 22, 2014 | 36.36 | 36.52 | 36.21 | 36.51 | 1,478,857 | +0.13(+0.35%) |
Sep 19, 2014 | 36.64 | 36.81 | 36.30 | 36.38 | 1,732,725 | -0.04(-0.11%) |
Sep 18, 2014 | 36.38 | 36.69 | 36.19 | 36.42 | 1,097,816 | +0.07(+0.19%) |
Sep 17, 2014 | 36.18 | 36.71 | 36.18 | 36.35 | 742,530 | +0.19(+0.52%) |
Sep 16, 2014 | 35.86 | 36.26 | 35.86 | 36.16 | 678,017 | +0.25(+0.68%) |
Sep 15, 2014 | 35.91 | 36.01 | 35.67 | 35.92 | 629,462 | +0.00(+0.00%) |
Sep 12, 2014 | 36.38 | 36.40 | 35.78 | 35.92 | 913,154 | -0.56(-1.54%) |
Sep 11, 2014 | 36.15 | 36.63 | 36.11 | 36.48 | 720,120 | +0.20(+0.54%) |
Sep 10, 2014 | 36.23 | 36.45 | 36.07 | 36.28 | 789,982 | +0.02(+0.05%) |
Sep 09, 2014 | 36.40 | 36.50 | 36.16 | 36.26 | 707,990 | -0.23(-0.62%) |
Sep 08, 2014 | 36.37 | 36.60 | 36.33 | 36.49 | 699,952 | +0.09(+0.24%) |
Sep 05, 2014 | 36.24 | 36.41 | 36.03 | 36.40 | 1,027,295 | +0.11(+0.30%) |
Sep 04, 2014 | 36.57 | 36.62 | 36.17 | 36.29 | 916,038 | -0.28(-0.75%) |
Sep 03, 2014 | 36.59 | 36.85 | 36.42 | 36.57 | 1,375,766 | +0.24(+0.65%) |
Sep 02, 2014 | 35.99 | 36.47 | 35.90 | 36.33 | 2,274,914 | +0.61(+1.71%) |
Aug 29, 2014 | 35.60 | 35.72 | 35.72 | 35.72 | 847,227 | +0.11(+0.30%) |
Aug 28, 2014 | 35.37 | 35.67 | 35.27 | 35.61 | 817,423 | +0.07(+0.19%) |
Aug 27, 2014 | 35.66 | 35.70 | 35.38 | 35.54 | 616,140 | -0.16(-0.44%) |
Aug 26, 2014 | 35.49 | 35.85 | 35.47 | 35.70 | 713,393 | +0.24(+0.67%) |
Aug 25, 2014 | 35.71 | 35.86 | 35.38 | 35.47 | 946,894 | -0.12(-0.33%) |
Aug 22, 2014 | 35.35 | 35.73 | 35.35 | 35.58 | 1,408,832 | +0.21(+0.58%) |
Aug 21, 2014 | 34.68 | 35.45 | 34.62 | 35.38 | 1,404,334 | +0.81(+2.33%) |
Aug 20, 2014 | 34.71 | 34.97 | 34.44 | 34.57 | 1,482,772 | -0.15(-0.42%) |
Aug 19, 2014 | 34.58 | 34.82 | 34.58 | 34.72 | 939,135 | +0.17(+0.48%) |
Aug 18, 2014 | 34.22 | 34.65 | 34.22 | 34.55 | 962,578 | +0.55(+1.62%) |
Aug 15, 2014 | 34.51 | 34.70 | 33.92 | 34.00 | 1,275,167 | -0.36(-1.06%) |
Aug 14, 2014 | 34.39 | 34.54 | 34.26 | 34.36 | 1,456,616 | +0.10(+0.29%) |
Aug 13, 2014 | 34.21 | 34.34 | 33.96 | 34.27 | 1,018,994 | +0.26(+0.75%) |
Aug 12, 2014 | 34.06 | 34.36 | 33.82 | 34.01 | 985,437 | -0.04(-0.12%) |
Aug 11, 2014 | 33.39 | 34.45 | 33.39 | 34.05 | 2,044,207 | +0.86(+2.58%) |
Aug 08, 2014 | 32.78 | 33.28 | 32.59 | 33.19 | 1,261,272 | +0.40(+1.23%) |
Aug 07, 2014 | 33.24 | 33.25 | 32.60 | 32.79 | 1,440,775 | -0.23(-0.68%) |
Aug 06, 2014 | 32.48 | 33.06 | 32.30 | 33.02 | 2,158,258 | +0.40(+1.24%) |
Aug 05, 2014 | 33.23 | 33.39 | 32.55 | 32.62 | 2,648,265 | -0.75(-2.24%) |
Aug 04, 2014 | 33.24 | 33.48 | 33.01 | 33.36 | 935,431 | +0.11(+0.33%) |
Aug 01, 2014 | 32.95 | 33.65 | 32.84 | 33.25 | 1,624,421 | +0.33(+1.02%) |
Jul 31, 2014 | 34.00 | 34.82 | 32.78 | 32.92 | 3,823,590 | -1.45(-4.23%) |
Jul 30, 2014 | 34.01 | 34.41 | 33.86 | 34.37 | 2,122,112 | +0.51(+1.51%) |
Jul 29, 2014 | 34.35 | 34.46 | 33.86 | 33.86 | 810,659 | -0.49(-1.43%) |
Jul 28, 2014 | 34.27 | 34.42 | 33.86 | 34.35 | 1,183,254 | +0.06(+0.17%) |
Jul 25, 2014 | 34.22 | 34.35 | 34.01 | 34.30 | 1,073,900 | -0.08(-0.23%) |
Jul 24, 2014 | 34.73 | 34.89 | 34.18 | 34.37 | 1,464,789 | -0.36(-1.05%) |
Jul 23, 2014 | 34.90 | 35.03 | 34.48 | 34.74 | 1,195,765 | -0.20(-0.56%) |
Jul 22, 2014 | 34.67 | 35.07 | 34.64 | 34.93 | 1,081,482 | +0.35(+1.02%) |
Jul 21, 2014 | 34.41 | 34.66 | 34.25 | 34.58 | 831,392 | +0.08(+0.23%) |
Jul 18, 2014 | 34.14 | 34.55 | 34.04 | 34.50 | 1,046,182 | +0.44(+1.30%) |
Jul 17, 2014 | 34.25 | 34.48 | 33.98 | 34.06 | 993,982 | -0.35(-1.03%) |
Jul 16, 2014 | 34.38 | 34.51 | 34.10 | 34.41 | 607,578 | +0.13(+0.37%) |
Jul 15, 2014 | 34.22 | 34.58 | 34.12 | 34.29 | 802,360 | -0.08(-0.23%) |
Jul 14, 2014 | 34.50 | 34.50 | 34.30 | 34.36 | 1,079,663 | +0.13(+0.37%) |
Jul 11, 2014 | 34.05 | 34.25 | 33.72 | 34.24 | 836,966 | +0.16(+0.46%) |
Jul 10, 2014 | 34.02 | 34.30 | 33.84 | 34.08 | 1,008,322 | -0.38(-1.11%) |
Jul 09, 2014 | 34.57 | 34.66 | 34.34 | 34.46 | 884,251 | -0.05(-0.14%) |
Jul 08, 2014 | 34.34 | 34.56 | 34.19 | 34.51 | 1,525,899 | +0.06(+0.17%) |
Jul 07, 2014 | 34.77 | 34.82 | 34.26 | 34.45 | 1,413,554 | -0.41(-1.18%) |
Jul 03, 2014 | 34.89 | 34.87 | 34.87 | 34.87 | 662,888 | +0.11(+0.31%) |
Jul 02, 2014 | 34.50 | 34.88 | 34.45 | 34.76 | 1,486,441 | +0.25(+0.71%) |