Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.46 | 34.62 | 34.01 | 34.01 | 149,782 | -0.37(-1.08%) |
Sep 29, 2014 | 34.01 | 34.52 | 34.01 | 34.38 | 81,655 | +0.10(+0.31%) |
Sep 26, 2014 | 34.24 | 34.40 | 34.01 | 34.28 | 139,280 | +0.03(+0.09%) |
Sep 25, 2014 | 34.32 | 34.50 | 34.24 | 34.24 | 150,270 | -0.24(-0.70%) |
Sep 24, 2014 | 34.15 | 34.57 | 34.03 | 34.49 | 177,066 | +0.31(+0.92%) |
Sep 23, 2014 | 34.65 | 34.73 | 34.17 | 34.17 | 143,794 | -0.53(-1.53%) |
Sep 22, 2014 | 34.87 | 34.92 | 34.61 | 34.70 | 100,304 | -0.18(-0.51%) |
Sep 19, 2014 | 34.99 | 35.38 | 34.86 | 34.88 | 225,946 | -0.12(-0.34%) |
Sep 18, 2014 | 35.15 | 35.19 | 34.83 | 35.00 | 114,148 | -0.13(-0.37%) |
Sep 17, 2014 | 35.44 | 35.50 | 35.03 | 35.13 | 88,427 | -0.20(-0.57%) |
Sep 16, 2014 | 35.18 | 35.52 | 35.20 | 35.33 | 84,884 | +0.13(+0.37%) |
Sep 15, 2014 | 35.36 | 35.49 | 35.19 | 35.20 | 80,623 | -0.07(-0.21%) |
Sep 12, 2014 | 36.05 | 36.05 | 35.14 | 35.27 | 86,469 | -0.83(-2.30%) |
Sep 11, 2014 | 35.64 | 36.23 | 35.64 | 36.10 | 48,230 | +0.26(+0.72%) |
Sep 10, 2014 | 36.05 | 36.05 | 35.61 | 35.85 | 91,284 | -0.18(-0.49%) |
Sep 09, 2014 | 36.34 | 36.34 | 35.93 | 36.02 | 105,513 | -0.35(-0.97%) |
Sep 08, 2014 | 36.67 | 36.67 | 36.22 | 36.38 | 85,580 | -0.22(-0.59%) |
Sep 05, 2014 | 36.18 | 36.61 | 36.18 | 36.59 | 83,473 | +0.31(+0.84%) |
Sep 04, 2014 | 36.41 | 36.44 | 36.20 | 36.29 | 59,169 | -0.06(-0.18%) |
Sep 03, 2014 | 36.41 | 36.67 | 36.30 | 36.35 | 80,500 | +0.05(+0.13%) |
Sep 02, 2014 | 36.63 | 36.67 | 36.22 | 36.30 | 115,937 | -0.29(-0.79%) |
Aug 29, 2014 | 36.43 | 36.59 | 36.59 | 36.59 | 55,281 | +0.15(+0.42%) |
Aug 28, 2014 | 36.31 | 36.71 | 36.31 | 36.44 | 100,993 | -0.05(-0.13%) |
Aug 27, 2014 | 36.35 | 36.55 | 36.11 | 36.49 | 107,972 | +0.27(+0.73%) |
Aug 26, 2014 | 36.27 | 36.34 | 36.19 | 36.22 | 97,162 | +0.06(+0.18%) |
Aug 25, 2014 | 36.20 | 36.34 | 36.10 | 36.16 | 67,010 | +0.17(+0.47%) |
Aug 22, 2014 | 36.14 | 36.27 | 35.89 | 35.99 | 81,549 | -0.14(-0.40%) |
Aug 21, 2014 | 35.89 | 36.20 | 35.85 | 36.14 | 99,998 | +0.16(+0.45%) |
Aug 20, 2014 | 36.00 | 36.05 | 35.76 | 35.97 | 70,408 | -0.06(-0.16%) |
Aug 19, 2014 | 35.85 | 36.07 | 35.72 | 36.03 | 122,332 | +0.19(+0.54%) |
Aug 18, 2014 | 36.02 | 36.18 | 35.68 | 35.84 | 95,596 | +0.08(+0.23%) |
Aug 15, 2014 | 35.92 | 36.16 | 35.54 | 35.76 | 121,878 | +0.18(+0.50%) |
Aug 14, 2014 | 35.19 | 35.60 | 35.19 | 35.58 | 60,071 | +0.35(+0.98%) |
Aug 13, 2014 | 34.96 | 35.39 | 34.91 | 35.23 | 71,963 | +0.30(+0.85%) |
Aug 12, 2014 | 34.97 | 35.23 | 34.75 | 34.94 | 84,151 | -0.21(-0.60%) |
Aug 11, 2014 | 35.18 | 35.44 | 35.04 | 35.15 | 139,928 | +0.13(+0.37%) |
Aug 08, 2014 | 33.95 | 34.88 | 33.95 | 35.02 | 170,272 | +1.05(+3.08%) |
Aug 07, 2014 | 34.00 | 34.11 | 33.72 | 33.97 | 177,636 | +0.19(+0.55%) |
Aug 06, 2014 | 34.21 | 34.28 | 33.66 | 33.78 | 233,159 | -0.51(-1.48%) |
Aug 05, 2014 | 34.29 | 34.72 | 34.26 | 34.29 | 209,022 | -0.61(-1.75%) |
Aug 04, 2014 | 34.82 | 34.97 | 34.03 | 34.90 | 258,124 | +0.23(+0.67%) |
Aug 01, 2014 | 34.82 | 35.04 | 34.62 | 34.67 | 124,024 | -0.12(-0.35%) |
Jul 31, 2014 | 35.25 | 35.41 | 34.79 | 34.79 | 137,709 | -0.70(-1.97%) |
Jul 30, 2014 | 36.05 | 36.14 | 35.39 | 35.49 | 110,932 | -0.48(-1.34%) |
Jul 29, 2014 | 36.27 | 36.46 | 35.93 | 35.97 | 185,292 | -0.53(-1.46%) |
Jul 28, 2014 | 36.28 | 36.62 | 36.04 | 36.51 | 453,308 | +0.19(+0.51%) |
Jul 25, 2014 | 36.67 | 36.85 | 36.28 | 36.32 | 135,892 | -0.47(-1.29%) |
Jul 24, 2014 | 36.88 | 37.03 | 36.71 | 36.80 | 100,062 | +0.05(+0.13%) |
Jul 23, 2014 | 37.10 | 37.10 | 36.67 | 36.75 | 111,371 | -0.30(-0.80%) |
Jul 22, 2014 | 37.22 | 37.39 | 37.03 | 37.05 | 107,269 | -0.14(-0.37%) |
Jul 21, 2014 | 37.21 | 37.27 | 36.96 | 37.18 | 209,262 | -0.12(-0.32%) |
Jul 18, 2014 | 36.87 | 37.40 | 36.86 | 37.30 | 204,490 | +0.32(+0.87%) |
Jul 17, 2014 | 37.46 | 37.58 | 36.96 | 36.98 | 224,317 | -0.51(-1.35%) |
Jul 16, 2014 | 37.59 | 37.67 | 37.13 | 37.49 | 84,073 | +0.03(+0.09%) |
Jul 15, 2014 | 37.41 | 37.71 | 37.36 | 37.46 | 69,628 | -0.03(-0.09%) |
Jul 14, 2014 | 37.75 | 37.75 | 37.33 | 37.49 | 93,955 | +0.01(+0.02%) |
Jul 11, 2014 | 37.42 | 37.65 | 37.21 | 37.48 | 135,939 | -0.06(-0.17%) |
Jul 10, 2014 | 37.42 | 37.66 | 37.32 | 37.54 | 113,895 | -0.11(-0.30%) |
Jul 09, 2014 | 37.95 | 37.95 | 37.55 | 37.66 | 205,242 | -0.25(-0.66%) |
Jul 08, 2014 | 37.19 | 37.92 | 37.17 | 37.91 | 280,612 | +0.78(+2.10%) |
Jul 07, 2014 | 37.09 | 37.23 | 36.95 | 37.13 | 87,962 | +0.07(+0.20%) |
Jul 03, 2014 | 37.21 | 37.05 | 37.05 | 37.05 | 80,126 | -0.19(-0.50%) |
Jul 02, 2014 | 37.63 | 37.70 | 37.17 | 37.24 | 138,888 | -0.55(-1.45%) |