Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.30 | 33.37 | 33.13 | 33.25 | 5,391,749 | -0.05(-0.15%) |
Sep 29, 2014 | 33.19 | 33.47 | 33.13 | 33.30 | 3,527,127 | -0.19(-0.55%) |
Sep 26, 2014 | 33.19 | 33.60 | 33.16 | 33.49 | 7,731,049 | +0.46(+1.40%) |
Sep 25, 2014 | 33.30 | 33.31 | 32.98 | 33.02 | 3,804,941 | -0.41(-1.22%) |
Sep 24, 2014 | 33.14 | 33.47 | 33.14 | 33.43 | 4,073,944 | +0.20(+0.61%) |
Sep 23, 2014 | 33.20 | 33.34 | 33.13 | 33.23 | 4,506,084 | -0.16(-0.49%) |
Sep 22, 2014 | 33.54 | 33.58 | 33.25 | 33.39 | 4,749,329 | -0.22(-0.65%) |
Sep 19, 2014 | 34.03 | 34.04 | 33.52 | 33.61 | 6,125,294 | -0.26(-0.77%) |
Sep 18, 2014 | 33.77 | 33.93 | 33.52 | 33.87 | 6,840,389 | +0.21(+0.62%) |
Sep 17, 2014 | 34.52 | 34.52 | 33.62 | 33.66 | 12,522,044 | -1.08(-3.12%) |
Sep 16, 2014 | 34.51 | 34.81 | 34.43 | 34.74 | 3,343,238 | +0.20(+0.59%) |
Sep 15, 2014 | 34.63 | 34.63 | 34.32 | 34.54 | 3,484,308 | -0.07(-0.20%) |
Sep 12, 2014 | 34.77 | 34.91 | 34.50 | 34.61 | 4,569,235 | -0.18(-0.52%) |
Sep 11, 2014 | 34.71 | 34.91 | 34.59 | 34.79 | 3,974,721 | -0.09(-0.25%) |
Sep 10, 2014 | 34.47 | 34.91 | 34.36 | 34.88 | 6,218,616 | +0.47(+1.36%) |
Sep 09, 2014 | 34.47 | 34.52 | 34.18 | 34.41 | 4,169,979 | +0.02(+0.07%) |
Sep 08, 2014 | 34.28 | 34.59 | 34.28 | 34.39 | 3,509,981 | +0.01(+0.03%) |
Sep 05, 2014 | 34.21 | 34.52 | 34.08 | 34.38 | 3,693,577 | +0.23(+0.66%) |
Sep 04, 2014 | 34.35 | 34.61 | 34.11 | 34.15 | 5,167,214 | -0.12(-0.35%) |
Sep 03, 2014 | 34.18 | 34.46 | 34.23 | 34.27 | 4,719,797 | +0.09(+0.27%) |
Sep 02, 2014 | 34.48 | 34.55 | 34.12 | 34.18 | 4,137,243 | -0.32(-0.92%) |
Aug 29, 2014 | 34.45 | 34.49 | 34.49 | 34.49 | 6,962,842 | +0.03(+0.09%) |
Aug 28, 2014 | 34.55 | 34.59 | 34.33 | 34.46 | 3,488,420 | -0.20(-0.57%) |
Aug 27, 2014 | 34.75 | 34.80 | 34.51 | 34.66 | 3,536,253 | -0.09(-0.25%) |
Aug 26, 2014 | 34.76 | 34.77 | 34.67 | 34.75 | 2,433,382 | +0.06(+0.17%) |
Aug 25, 2014 | 34.65 | 34.79 | 34.61 | 34.69 | 2,480,702 | +0.17(+0.48%) |
Aug 22, 2014 | 34.77 | 34.84 | 34.48 | 34.52 | 4,909,546 | -0.35(-1.00%) |
Aug 21, 2014 | 35.11 | 35.12 | 34.83 | 34.87 | 4,568,170 | +0.25(+0.73%) |
Aug 20, 2014 | 34.56 | 34.69 | 34.37 | 34.62 | 3,031,133 | +0.06(+0.16%) |
Aug 19, 2014 | 34.67 | 34.72 | 34.46 | 34.56 | 3,007,931 | -0.04(-0.11%) |
Aug 18, 2014 | 34.40 | 34.67 | 34.33 | 34.60 | 2,326,717 | +0.37(+1.07%) |
Aug 15, 2014 | 34.50 | 34.62 | 34.05 | 34.23 | 8,000,426 | -0.16(-0.45%) |
Aug 14, 2014 | 34.61 | 34.61 | 34.30 | 34.39 | 3,476,558 | -0.10(-0.28%) |
Aug 13, 2014 | 34.36 | 34.50 | 34.24 | 34.49 | 3,256,361 | +0.32(+0.93%) |
Aug 12, 2014 | 34.15 | 34.34 | 33.99 | 34.17 | 3,180,512 | +0.03(+0.09%) |
Aug 11, 2014 | 34.12 | 34.49 | 34.07 | 34.14 | 3,515,688 | +0.14(+0.41%) |
Aug 08, 2014 | 33.94 | 34.19 | 33.70 | 34.00 | 4,725,445 | +0.06(+0.18%) |
Aug 07, 2014 | 34.30 | 34.38 | 33.83 | 33.94 | 3,353,682 | -0.33(-0.95%) |
Aug 06, 2014 | 34.07 | 34.38 | 34.07 | 34.27 | 4,112,500 | +0.01(+0.03%) |
Aug 05, 2014 | 34.54 | 34.64 | 34.22 | 34.26 | 4,012,265 | -0.21(-0.61%) |
Aug 04, 2014 | 34.33 | 34.50 | 34.04 | 34.47 | 6,051,826 | -0.02(-0.07%) |
Aug 01, 2014 | 34.35 | 34.72 | 34.22 | 34.49 | 4,999,339 | +0.13(+0.37%) |
Jul 31, 2014 | 34.70 | 34.81 | 34.28 | 34.36 | 7,377,039 | -0.64(-1.84%) |
Jul 30, 2014 | 35.35 | 35.52 | 34.76 | 35.01 | 6,349,448 | -0.12(-0.33%) |
Jul 29, 2014 | 35.23 | 35.40 | 35.12 | 35.12 | 4,030,977 | -0.06(-0.17%) |
Jul 28, 2014 | 35.19 | 35.31 | 35.06 | 35.18 | 3,895,346 | -0.08(-0.23%) |
Jul 25, 2014 | 35.46 | 35.50 | 35.06 | 35.26 | 3,542,592 | -0.16(-0.45%) |
Jul 24, 2014 | 35.36 | 35.56 | 35.25 | 35.42 | 5,057,678 | +0.07(+0.21%) |
Jul 23, 2014 | 35.55 | 35.57 | 35.23 | 35.35 | 4,712,966 | -0.01(-0.04%) |
Jul 22, 2014 | 35.13 | 35.49 | 35.06 | 35.36 | 4,157,482 | +0.35(+1.00%) |
Jul 21, 2014 | 35.07 | 35.11 | 34.81 | 35.01 | 4,600,049 | -0.19(-0.54%) |
Jul 18, 2014 | 35.21 | 35.22 | 34.75 | 35.20 | 6,355,925 | +0.12(+0.35%) |
Jul 17, 2014 | 35.05 | 35.53 | 34.94 | 35.08 | 5,574,141 | -0.16(-0.46%) |
Jul 16, 2014 | 35.42 | 35.47 | 35.13 | 35.24 | 4,403,328 | -0.07(-0.21%) |
Jul 15, 2014 | 35.38 | 35.42 | 35.23 | 35.31 | 5,277,375 | -0.01(-0.04%) |
Jul 14, 2014 | 35.30 | 35.49 | 35.15 | 35.33 | 4,451,533 | +0.09(+0.26%) |
Jul 11, 2014 | 35.22 | 35.33 | 35.01 | 35.24 | 4,170,680 | -0.07(-0.21%) |
Jul 10, 2014 | 34.70 | 35.32 | 34.57 | 35.31 | 7,190,916 | +0.43(+1.23%) |
Jul 09, 2014 | 34.57 | 34.99 | 34.57 | 34.88 | 5,476,863 | +0.20(+0.58%) |
Jul 08, 2014 | 34.39 | 34.76 | 34.29 | 34.68 | 5,749,102 | +0.23(+0.67%) |
Jul 07, 2014 | 34.43 | 34.60 | 34.29 | 34.45 | 3,496,336 | +0.00(+0.00%) |
Jul 03, 2014 | 34.54 | 34.45 | 34.45 | 34.45 | 5,558,232 | -0.05(-0.15%) |
Jul 02, 2014 | 34.00 | 34.50 | 33.75 | 34.50 | 6,548,293 | +0.57(+1.67%) |