Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.40 | 34.47 | 34.09 | 34.40 | 3,328,359 | +0.05(+0.16%) |
Sep 29, 2014 | 34.30 | 34.59 | 34.14 | 34.35 | 2,249,185 | -0.25(-0.72%) |
Sep 26, 2014 | 34.00 | 34.64 | 33.95 | 34.60 | 3,129,696 | +0.54(+1.58%) |
Sep 25, 2014 | 34.19 | 34.37 | 33.80 | 34.06 | 3,369,586 | -0.40(-1.17%) |
Sep 24, 2014 | 33.76 | 34.56 | 33.69 | 34.46 | 2,911,366 | +0.71(+2.09%) |
Sep 23, 2014 | 33.99 | 34.05 | 33.73 | 33.76 | 2,705,067 | -0.19(-0.57%) |
Sep 22, 2014 | 34.23 | 34.47 | 33.94 | 33.95 | 2,498,332 | -0.41(-1.21%) |
Sep 19, 2014 | 34.59 | 34.67 | 34.16 | 34.37 | 4,273,680 | -0.08(-0.22%) |
Sep 18, 2014 | 34.41 | 34.55 | 34.32 | 34.44 | 1,641,713 | +0.08(+0.24%) |
Sep 17, 2014 | 34.42 | 34.50 | 34.15 | 34.36 | 1,808,697 | +0.00(+0.00%) |
Sep 16, 2014 | 34.11 | 34.48 | 34.02 | 34.36 | 2,305,942 | +0.25(+0.72%) |
Sep 15, 2014 | 34.34 | 34.48 | 34.09 | 34.11 | 2,001,942 | -0.10(-0.28%) |
Sep 12, 2014 | 34.27 | 34.44 | 33.99 | 34.21 | 2,516,695 | -0.15(-0.42%) |
Sep 11, 2014 | 34.19 | 34.38 | 34.17 | 34.36 | 2,170,785 | +0.08(+0.24%) |
Sep 10, 2014 | 34.41 | 34.68 | 34.17 | 34.27 | 2,625,024 | -0.10(-0.28%) |
Sep 09, 2014 | 34.79 | 34.79 | 34.22 | 34.37 | 3,403,452 | -0.34(-0.98%) |
Sep 08, 2014 | 34.43 | 34.98 | 34.35 | 34.71 | 3,604,894 | -0.26(-0.75%) |
Sep 05, 2014 | 34.88 | 34.98 | 34.47 | 34.98 | 4,061,250 | -0.01(-0.04%) |
Sep 04, 2014 | 34.64 | 35.06 | 34.63 | 34.99 | 3,634,571 | +0.35(+1.00%) |
Sep 03, 2014 | 34.54 | 34.82 | 34.35 | 34.64 | 5,043,111 | +0.25(+0.71%) |
Sep 02, 2014 | 34.24 | 34.54 | 34.20 | 34.40 | 4,283,382 | +0.16(+0.46%) |
Aug 29, 2014 | 33.88 | 34.24 | 34.24 | 34.24 | 8,604,150 | +0.09(+0.25%) |
Aug 28, 2014 | 34.01 | 34.24 | 33.63 | 34.15 | 2,501,223 | +0.04(+0.11%) |
Aug 27, 2014 | 33.88 | 34.29 | 33.75 | 34.12 | 3,424,295 | +0.36(+1.08%) |
Aug 26, 2014 | 33.51 | 33.99 | 33.51 | 33.75 | 4,032,284 | +0.24(+0.72%) |
Aug 25, 2014 | 33.75 | 33.82 | 33.37 | 33.51 | 4,910,344 | -0.25(-0.74%) |
Aug 22, 2014 | 32.80 | 33.79 | 32.77 | 33.76 | 12,895,513 | +2.32(+7.39%) |
Aug 21, 2014 | 31.75 | 31.85 | 31.29 | 31.44 | 5,335,242 | -0.28(-0.89%) |
Aug 20, 2014 | 31.36 | 31.77 | 31.18 | 31.72 | 5,097,547 | +0.25(+0.81%) |
Aug 19, 2014 | 30.57 | 31.53 | 30.57 | 31.46 | 6,851,003 | +1.22(+4.04%) |
Aug 18, 2014 | 30.03 | 30.30 | 29.88 | 30.24 | 3,097,225 | +0.49(+1.63%) |
Aug 15, 2014 | 30.19 | 30.22 | 29.59 | 29.76 | 2,797,258 | -0.25(-0.83%) |
Aug 14, 2014 | 29.75 | 30.03 | 29.73 | 30.01 | 1,935,678 | +0.32(+1.07%) |
Aug 13, 2014 | 29.85 | 29.89 | 29.42 | 29.69 | 3,107,977 | -0.28(-0.92%) |
Aug 12, 2014 | 30.18 | 30.25 | 29.88 | 29.97 | 2,384,083 | -0.14(-0.47%) |
Aug 11, 2014 | 30.23 | 30.30 | 30.07 | 30.11 | 2,619,212 | -0.20(-0.64%) |
Aug 08, 2014 | 29.48 | 30.44 | 29.48 | 30.30 | 4,436,208 | +0.96(+3.26%) |
Aug 07, 2014 | 29.62 | 29.71 | 29.28 | 29.34 | 3,584,930 | -0.14(-0.46%) |
Aug 06, 2014 | 29.13 | 29.75 | 29.13 | 29.48 | 3,789,189 | +0.13(+0.43%) |
Aug 05, 2014 | 29.38 | 29.65 | 29.19 | 29.35 | 3,336,194 | -0.10(-0.35%) |
Aug 04, 2014 | 29.32 | 29.53 | 29.22 | 29.46 | 3,820,764 | +0.09(+0.31%) |
Aug 01, 2014 | 29.28 | 29.48 | 29.17 | 29.37 | 3,075,441 | +0.13(+0.45%) |
Jul 31, 2014 | 29.19 | 29.45 | 29.19 | 29.24 | 4,135,441 | -0.17(-0.57%) |
Jul 30, 2014 | 29.03 | 29.44 | 29.03 | 29.40 | 3,470,503 | +0.41(+1.41%) |
Jul 29, 2014 | 29.11 | 29.23 | 28.93 | 28.99 | 2,489,460 | -0.04(-0.13%) |
Jul 28, 2014 | 28.79 | 29.15 | 28.79 | 29.03 | 2,922,102 | +0.22(+0.77%) |
Jul 25, 2014 | 28.76 | 28.94 | 28.76 | 28.81 | 2,507,920 | -0.08(-0.27%) |
Jul 24, 2014 | 28.59 | 29.05 | 28.58 | 28.89 | 2,963,151 | +0.29(+1.00%) |
Jul 23, 2014 | 28.40 | 28.65 | 28.38 | 28.60 | 3,146,002 | +0.18(+0.64%) |
Jul 22, 2014 | 28.60 | 28.71 | 28.41 | 28.42 | 4,016,428 | -0.08(-0.29%) |
Jul 21, 2014 | 28.60 | 28.75 | 28.43 | 28.50 | 4,646,549 | -0.24(-0.84%) |
Jul 18, 2014 | 28.25 | 28.86 | 28.18 | 28.74 | 4,890,452 | +0.51(+1.80%) |
Jul 17, 2014 | 28.11 | 28.39 | 28.07 | 28.23 | 9,737,854 | +0.02(+0.06%) |
Jul 16, 2014 | 29.31 | 29.55 | 28.20 | 28.21 | 12,755,639 | -1.42(-4.78%) |
Jul 15, 2014 | 29.49 | 29.75 | 29.46 | 29.63 | 4,380,096 | +0.10(+0.32%) |
Jul 14, 2014 | 29.99 | 30.11 | 29.49 | 29.54 | 4,243,231 | -0.34(-1.12%) |
Jul 11, 2014 | 30.08 | 30.26 | 29.77 | 29.87 | 3,203,794 | -0.36(-1.20%) |
Jul 10, 2014 | 30.33 | 30.43 | 30.16 | 30.23 | 2,938,200 | -0.53(-1.71%) |
Jul 09, 2014 | 30.54 | 30.77 | 30.39 | 30.76 | 3,047,708 | +0.38(+1.24%) |
Jul 08, 2014 | 30.26 | 30.46 | 30.09 | 30.38 | 4,652,347 | +0.14(+0.47%) |
Jul 07, 2014 | 30.44 | 30.53 | 30.19 | 30.24 | 2,148,634 | -0.25(-0.80%) |
Jul 03, 2014 | 30.44 | 30.49 | 30.49 | 30.49 | 2,286,069 | +0.09(+0.28%) |
Jul 02, 2014 | 30.29 | 30.52 | 30.19 | 30.40 | 2,652,545 | +0.20(+0.68%) |