Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.86 | 34.90 | 34.25 | 34.38 | 917,771 | -0.40(-1.15%) |
Sep 29, 2014 | 34.58 | 35.09 | 34.57 | 34.78 | 691,783 | -0.40(-1.14%) |
Sep 26, 2014 | 35.00 | 35.32 | 34.90 | 35.18 | 679,367 | +0.16(+0.46%) |
Sep 25, 2014 | 36.04 | 36.09 | 35.01 | 35.02 | 891,819 | -1.25(-3.45%) |
Sep 24, 2014 | 35.49 | 36.43 | 35.22 | 36.27 | 1,106,522 | +0.84(+2.37%) |
Sep 23, 2014 | 35.40 | 35.92 | 35.29 | 35.43 | 817,712 | -0.22(-0.62%) |
Sep 22, 2014 | 36.12 | 36.25 | 35.56 | 35.65 | 912,792 | -0.97(-2.65%) |
Sep 19, 2014 | 37.48 | 37.57 | 36.62 | 36.62 | 1,507,262 | -0.61(-1.64%) |
Sep 18, 2014 | 37.33 | 37.62 | 37.08 | 37.23 | 1,094,754 | -0.04(-0.11%) |
Sep 17, 2014 | 37.20 | 37.63 | 37.06 | 37.27 | 1,184,521 | -0.02(-0.05%) |
Sep 16, 2014 | 36.74 | 37.38 | 36.58 | 37.29 | 1,631,243 | +0.52(+1.41%) |
Sep 15, 2014 | 37.19 | 37.46 | 36.34 | 36.77 | 1,330,466 | -0.03(-0.08%) |
Sep 12, 2014 | 37.60 | 37.60 | 36.75 | 36.80 | 1,643,223 | -0.73(-1.95%) |
Sep 11, 2014 | 37.29 | 37.63 | 36.72 | 37.53 | 2,446,498 | +0.13(+0.35%) |
Sep 10, 2014 | 35.06 | 37.55 | 35.06 | 37.40 | 6,034,775 | +2.39(+6.83%) |
Sep 09, 2014 | 34.77 | 35.18 | 34.36 | 35.01 | 3,102,359 | +0.59(+1.71%) |
Sep 08, 2014 | 34.46 | 34.57 | 34.04 | 34.42 | 2,455,579 | -0.07(-0.20%) |
Sep 05, 2014 | 34.58 | 34.82 | 34.35 | 34.49 | 3,144,592 | -0.56(-1.60%) |
Sep 04, 2014 | 36.07 | 36.86 | 35.02 | 35.05 | 4,856,089 | +0.51(+1.48%) |
Sep 03, 2014 | 35.00 | 35.14 | 34.42 | 34.54 | 2,571,670 | -0.46(-1.31%) |
Sep 02, 2014 | 35.05 | 35.41 | 34.76 | 35.00 | 2,732,926 | +0.08(+0.23%) |
Aug 29, 2014 | 35.01 | 34.92 | 34.92 | 34.92 | 1,232,000 | +0.04(+0.11%) |
Aug 28, 2014 | 34.83 | 35.27 | 34.64 | 34.88 | 1,293,413 | -0.19(-0.54%) |
Aug 27, 2014 | 35.13 | 35.13 | 34.98 | 35.07 | 502,809 | -0.12(-0.34%) |
Aug 26, 2014 | 35.32 | 35.40 | 35.10 | 35.19 | 613,012 | -0.13(-0.37%) |
Aug 25, 2014 | 35.60 | 35.65 | 35.30 | 35.32 | 644,333 | +0.00(+0.00%) |
Aug 22, 2014 | 35.35 | 35.51 | 35.17 | 35.32 | 590,194 | -0.04(-0.11%) |
Aug 21, 2014 | 35.36 | 35.44 | 34.84 | 35.36 | 1,205,247 | +0.02(+0.06%) |
Aug 20, 2014 | 35.25 | 35.59 | 35.14 | 35.34 | 692,831 | +0.01(+0.03%) |
Aug 19, 2014 | 35.24 | 35.60 | 35.11 | 35.33 | 794,258 | +0.26(+0.74%) |
Aug 18, 2014 | 34.35 | 35.09 | 34.17 | 35.07 | 622,915 | +0.88(+2.57%) |
Aug 15, 2014 | 34.21 | 34.35 | 33.85 | 34.19 | 673,428 | +0.13(+0.38%) |
Aug 14, 2014 | 34.00 | 34.29 | 33.92 | 34.06 | 411,252 | +0.13(+0.38%) |
Aug 13, 2014 | 33.18 | 34.01 | 33.18 | 33.93 | 585,664 | +0.82(+2.48%) |
Aug 12, 2014 | 33.15 | 33.42 | 32.77 | 33.11 | 681,250 | -0.04(-0.12%) |
Aug 11, 2014 | 33.18 | 33.38 | 32.96 | 33.15 | 1,282,991 | -0.03(-0.09%) |
Aug 08, 2014 | 32.84 | 33.28 | 32.77 | 33.18 | 413,526 | +0.37(+1.13%) |
Aug 07, 2014 | 33.80 | 33.89 | 32.66 | 32.81 | 1,058,555 | -0.77(-2.29%) |
Aug 06, 2014 | 33.20 | 33.97 | 33.07 | 33.58 | 559,570 | +0.13(+0.39%) |
Aug 05, 2014 | 33.64 | 34.11 | 33.26 | 33.45 | 649,401 | -0.37(-1.09%) |
Aug 04, 2014 | 33.03 | 33.94 | 32.87 | 33.82 | 1,082,393 | +0.78(+2.36%) |
Aug 01, 2014 | 33.41 | 33.64 | 32.74 | 33.04 | 1,734,122 | -0.47(-1.40%) |
Jul 31, 2014 | 34.51 | 34.76 | 33.51 | 33.51 | 1,380,959 | -1.50(-4.28%) |
Jul 30, 2014 | 34.77 | 35.03 | 34.43 | 35.01 | 763,315 | +0.44(+1.27%) |
Jul 29, 2014 | 34.42 | 35.08 | 33.99 | 34.57 | 879,351 | +0.15(+0.44%) |
Jul 28, 2014 | 35.27 | 35.28 | 34.40 | 34.42 | 1,092,586 | -0.85(-2.41%) |
Jul 25, 2014 | 35.41 | 35.45 | 35.00 | 35.27 | 824,841 | -0.47(-1.32%) |
Jul 24, 2014 | 35.81 | 35.81 | 35.22 | 35.74 | 1,090,747 | +0.07(+0.20%) |
Jul 23, 2014 | 36.35 | 36.35 | 35.52 | 35.67 | 1,020,105 | -0.67(-1.84%) |
Jul 22, 2014 | 36.30 | 36.57 | 36.15 | 36.34 | 1,295,548 | +0.17(+0.47%) |
Jul 21, 2014 | 35.64 | 36.40 | 35.48 | 36.17 | 1,320,248 | +0.36(+1.01%) |
Jul 18, 2014 | 35.24 | 35.84 | 35.06 | 35.81 | 1,002,979 | +0.78(+2.23%) |
Jul 17, 2014 | 35.48 | 36.13 | 34.95 | 35.03 | 1,486,733 | -0.53(-1.49%) |
Jul 16, 2014 | 35.31 | 35.66 | 35.03 | 35.56 | 1,340,056 | +0.42(+1.20%) |
Jul 15, 2014 | 35.48 | 36.06 | 35.03 | 35.14 | 1,231,675 | -0.35(-0.99%) |
Jul 14, 2014 | 35.47 | 35.72 | 35.35 | 35.49 | 684,171 | +0.15(+0.42%) |
Jul 11, 2014 | 35.13 | 35.45 | 35.03 | 35.34 | 623,428 | +0.08(+0.23%) |
Jul 10, 2014 | 34.82 | 35.78 | 34.52 | 35.26 | 833,535 | -0.02(-0.06%) |
Jul 09, 2014 | 35.41 | 35.80 | 35.14 | 35.28 | 777,620 | -0.02(-0.06%) |
Jul 08, 2014 | 35.74 | 35.93 | 34.75 | 35.30 | 1,565,379 | -0.62(-1.73%) |
Jul 07, 2014 | 36.73 | 36.75 | 35.90 | 35.92 | 1,209,843 | -1.00(-2.71%) |
Jul 03, 2014 | 36.20 | 36.92 | 36.92 | 36.92 | 1,052,900 | +0.81(+2.24%) |
Jul 02, 2014 | 36.66 | 36.92 | 36.04 | 36.11 | 983,426 | -0.48(-1.31%) |