Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.96 | 36.10 | 34.88 | 34.95 | 549,356 | -1.04(-2.89%) |
Sep 29, 2014 | 34.86 | 36.22 | 34.65 | 35.99 | 637,979 | +0.68(+1.93%) |
Sep 26, 2014 | 34.14 | 35.46 | 34.14 | 35.31 | 974,586 | +1.16(+3.40%) |
Sep 25, 2014 | 35.15 | 35.43 | 33.97 | 34.15 | 865,251 | -0.25(-0.73%) |
Sep 24, 2014 | 34.37 | 34.68 | 34.16 | 34.40 | 475,237 | +0.21(+0.61%) |
Sep 23, 2014 | 33.99 | 34.75 | 33.98 | 34.19 | 373,235 | +0.01(+0.03%) |
Sep 22, 2014 | 34.48 | 34.51 | 33.58 | 34.18 | 469,982 | -0.60(-1.73%) |
Sep 19, 2014 | 35.70 | 35.87 | 34.38 | 34.78 | 569,025 | -0.93(-2.60%) |
Sep 18, 2014 | 35.67 | 35.93 | 35.55 | 35.71 | 264,069 | +0.28(+0.79%) |
Sep 17, 2014 | 35.45 | 35.98 | 35.26 | 35.43 | 346,366 | +0.06(+0.17%) |
Sep 16, 2014 | 34.67 | 35.47 | 34.39 | 35.37 | 839,545 | +0.68(+1.96%) |
Sep 15, 2014 | 35.32 | 35.66 | 34.26 | 34.69 | 458,515 | +0.19(+0.55%) |
Sep 12, 2014 | 34.56 | 34.79 | 34.05 | 34.50 | 304,235 | +0.05(+0.15%) |
Sep 11, 2014 | 33.10 | 34.54 | 33.10 | 34.45 | 358,067 | +1.23(+3.70%) |
Sep 10, 2014 | 33.29 | 33.75 | 33.11 | 33.22 | 383,566 | -0.16(-0.48%) |
Sep 09, 2014 | 34.43 | 34.65 | 33.29 | 33.38 | 378,496 | -1.16(-3.36%) |
Sep 08, 2014 | 34.57 | 34.87 | 34.18 | 34.54 | 224,637 | -0.16(-0.46%) |
Sep 05, 2014 | 34.53 | 34.80 | 34.25 | 34.70 | 510,304 | +0.02(+0.06%) |
Sep 04, 2014 | 34.83 | 35.25 | 34.58 | 34.68 | 459,085 | -0.18(-0.52%) |
Sep 03, 2014 | 35.48 | 35.71 | 34.81 | 34.86 | 322,845 | -0.50(-1.41%) |
Sep 02, 2014 | 35.43 | 35.58 | 35.03 | 35.36 | 326,246 | -0.01(-0.03%) |
Aug 29, 2014 | 35.44 | 35.37 | 35.37 | 35.37 | 293,600 | -0.02(-0.06%) |
Aug 28, 2014 | 35.25 | 35.65 | 34.94 | 35.39 | 192,207 | -0.07(-0.20%) |
Aug 27, 2014 | 35.93 | 36.02 | 35.26 | 35.46 | 164,675 | -0.44(-1.23%) |
Aug 26, 2014 | 35.52 | 36.06 | 35.48 | 35.90 | 199,201 | +0.50(+1.41%) |
Aug 25, 2014 | 35.70 | 35.79 | 35.04 | 35.40 | 166,243 | -0.16(-0.45%) |
Aug 22, 2014 | 35.99 | 36.22 | 35.44 | 35.56 | 241,722 | -0.42(-1.17%) |
Aug 21, 2014 | 35.98 | 36.06 | 35.16 | 35.98 | 341,360 | -0.17(-0.47%) |
Aug 20, 2014 | 36.60 | 36.77 | 35.75 | 36.15 | 327,467 | -0.54(-1.47%) |
Aug 19, 2014 | 35.66 | 36.75 | 35.66 | 36.69 | 415,678 | +0.95(+2.66%) |
Aug 18, 2014 | 35.32 | 35.96 | 35.06 | 35.74 | 268,611 | +0.65(+1.85%) |
Aug 15, 2014 | 35.39 | 35.97 | 34.77 | 35.09 | 365,644 | +0.06(+0.17%) |
Aug 14, 2014 | 34.87 | 35.52 | 34.56 | 35.03 | 296,391 | +0.20(+0.57%) |
Aug 13, 2014 | 35.00 | 35.36 | 34.70 | 34.83 | 265,782 | -0.27(-0.77%) |
Aug 12, 2014 | 35.89 | 36.00 | 34.89 | 35.10 | 272,424 | -0.89(-2.47%) |
Aug 11, 2014 | 35.43 | 36.48 | 35.28 | 35.99 | 383,632 | +0.81(+2.30%) |
Aug 08, 2014 | 35.24 | 35.37 | 34.25 | 35.18 | 406,285 | +0.06(+0.17%) |
Aug 07, 2014 | 35.78 | 35.85 | 34.67 | 35.12 | 456,554 | -0.41(-1.15%) |
Aug 06, 2014 | 35.03 | 35.92 | 34.86 | 35.53 | 564,186 | +0.08(+0.23%) |
Aug 05, 2014 | 36.01 | 36.22 | 35.21 | 35.45 | 436,280 | -0.61(-1.71%) |
Aug 04, 2014 | 35.42 | 36.09 | 35.17 | 36.06 | 534,870 | +0.88(+2.49%) |
Aug 01, 2014 | 34.44 | 35.22 | 34.31 | 35.19 | 756,176 | +0.48(+1.38%) |
Jul 31, 2014 | 35.50 | 36.27 | 34.44 | 34.71 | 1,229,479 | -1.06(-2.96%) |
Jul 30, 2014 | 35.65 | 36.06 | 35.20 | 35.77 | 379,910 | +0.28(+0.79%) |
Jul 29, 2014 | 36.05 | 36.21 | 35.26 | 35.49 | 444,126 | -0.51(-1.42%) |
Jul 28, 2014 | 34.74 | 36.25 | 34.56 | 36.00 | 773,525 | +1.28(+3.69%) |
Jul 25, 2014 | 34.40 | 35.07 | 33.81 | 34.72 | 456,946 | -0.07(-0.20%) |
Jul 24, 2014 | 34.88 | 35.14 | 34.56 | 34.79 | 388,075 | -0.12(-0.34%) |
Jul 23, 2014 | 35.25 | 35.26 | 34.32 | 34.91 | 433,058 | -0.43(-1.22%) |
Jul 22, 2014 | 34.99 | 35.61 | 34.94 | 35.34 | 422,255 | +0.51(+1.46%) |
Jul 21, 2014 | 34.32 | 35.06 | 34.16 | 34.83 | 272,740 | +0.38(+1.10%) |
Jul 18, 2014 | 34.09 | 34.59 | 33.51 | 34.45 | 362,833 | +0.29(+0.85%) |
Jul 17, 2014 | 34.36 | 34.83 | 33.96 | 34.16 | 290,930 | -0.44(-1.27%) |
Jul 16, 2014 | 34.85 | 35.09 | 34.42 | 34.60 | 169,934 | +0.10(+0.29%) |
Jul 15, 2014 | 35.07 | 35.42 | 34.03 | 34.50 | 316,203 | -0.48(-1.37%) |
Jul 14, 2014 | 35.33 | 35.59 | 34.91 | 34.98 | 198,727 | -0.01(-0.03%) |
Jul 11, 2014 | 35.12 | 35.58 | 34.53 | 34.99 | 152,032 | -0.25(-0.71%) |
Jul 10, 2014 | 34.36 | 35.85 | 34.35 | 35.24 | 408,130 | +0.00(+0.00%) |
Jul 09, 2014 | 35.13 | 35.58 | 34.90 | 35.24 | 555,217 | +0.24(+0.69%) |
Jul 08, 2014 | 36.74 | 36.74 | 34.04 | 35.00 | 1,065,027 | -1.19(-3.29%) |
Jul 07, 2014 | 36.74 | 36.75 | 35.98 | 36.19 | 469,514 | -0.80(-2.16%) |
Jul 03, 2014 | 36.85 | 36.99 | 36.99 | 36.99 | 138,800 | +0.50(+1.37%) |
Jul 02, 2014 | 37.29 | 37.92 | 36.38 | 36.49 | 458,140 | -0.72(-1.93%) |