Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.95 | 36.13 | 35.65 | 35.70 | 1,259,811 | -0.22(-0.62%) |
Sep 29, 2014 | 35.80 | 36.12 | 35.74 | 35.92 | 1,279,193 | -0.21(-0.57%) |
Sep 26, 2014 | 36.05 | 36.30 | 35.89 | 36.13 | 1,477,667 | +0.16(+0.44%) |
Sep 25, 2014 | 36.55 | 36.55 | 35.79 | 35.97 | 2,396,500 | -0.14(-0.40%) |
Sep 24, 2014 | 36.32 | 36.48 | 35.89 | 36.12 | 1,708,910 | -0.21(-0.59%) |
Sep 23, 2014 | 36.76 | 36.84 | 36.33 | 36.33 | 1,814,558 | -0.43(-1.17%) |
Sep 22, 2014 | 37.13 | 37.18 | 36.75 | 36.76 | 2,073,584 | -0.41(-1.10%) |
Sep 19, 2014 | 37.65 | 37.75 | 37.15 | 37.17 | 2,091,457 | -0.22(-0.59%) |
Sep 18, 2014 | 37.03 | 37.60 | 36.91 | 37.39 | 2,665,755 | +0.62(+1.67%) |
Sep 17, 2014 | 36.44 | 37.02 | 36.37 | 36.77 | 2,111,199 | +0.42(+1.16%) |
Sep 16, 2014 | 36.47 | 36.82 | 36.31 | 36.35 | 2,388,259 | -0.33(-0.90%) |
Sep 15, 2014 | 36.66 | 36.75 | 36.35 | 36.68 | 1,885,982 | -0.01(-0.02%) |
Sep 12, 2014 | 36.21 | 36.88 | 36.19 | 36.69 | 4,212,933 | +0.60(+1.67%) |
Sep 11, 2014 | 36.22 | 36.39 | 35.99 | 36.09 | 2,065,076 | -0.07(-0.20%) |
Sep 10, 2014 | 35.66 | 36.32 | 35.66 | 36.16 | 2,184,345 | +0.53(+1.48%) |
Sep 09, 2014 | 35.62 | 35.90 | 35.42 | 35.63 | 1,658,635 | -0.14(-0.38%) |
Sep 08, 2014 | 35.75 | 36.00 | 35.52 | 35.77 | 2,373,967 | -0.32(-0.89%) |
Sep 05, 2014 | 36.03 | 36.13 | 35.68 | 36.09 | 1,112,035 | -0.01(-0.02%) |
Sep 04, 2014 | 36.08 | 36.57 | 36.01 | 36.09 | 976,927 | +0.02(+0.06%) |
Sep 03, 2014 | 36.39 | 36.39 | 36.02 | 36.07 | 994,383 | -0.11(-0.30%) |
Sep 02, 2014 | 36.01 | 36.44 | 35.99 | 36.18 | 1,666,729 | +0.28(+0.77%) |
Aug 29, 2014 | 35.77 | 35.90 | 35.90 | 35.90 | 930,880 | +0.21(+0.58%) |
Aug 28, 2014 | 35.82 | 35.95 | 35.60 | 35.70 | 1,061,400 | -0.22(-0.62%) |
Aug 27, 2014 | 36.17 | 36.29 | 35.72 | 35.92 | 1,165,910 | -0.25(-0.69%) |
Aug 26, 2014 | 36.22 | 36.34 | 36.12 | 36.17 | 954,797 | +0.00(+0.00%) |
Aug 25, 2014 | 36.06 | 36.24 | 35.95 | 36.17 | 1,018,591 | +0.26(+0.71%) |
Aug 22, 2014 | 35.72 | 36.12 | 35.64 | 35.91 | 1,429,929 | +0.11(+0.32%) |
Aug 21, 2014 | 35.47 | 35.98 | 35.37 | 35.80 | 910,038 | +0.38(+1.07%) |
Aug 20, 2014 | 35.12 | 35.50 | 35.10 | 35.42 | 944,418 | +0.15(+0.42%) |
Aug 19, 2014 | 35.43 | 35.61 | 35.25 | 35.27 | 798,901 | -0.14(-0.38%) |
Aug 18, 2014 | 35.05 | 35.47 | 35.05 | 35.40 | 994,870 | +0.58(+1.66%) |
Aug 15, 2014 | 35.16 | 35.29 | 34.60 | 34.83 | 1,259,785 | -0.18(-0.51%) |
Aug 14, 2014 | 35.01 | 35.22 | 34.99 | 35.00 | 729,068 | +0.04(+0.12%) |
Aug 13, 2014 | 34.71 | 35.08 | 34.70 | 34.96 | 953,723 | +0.32(+0.93%) |
Aug 12, 2014 | 34.55 | 34.85 | 34.47 | 34.64 | 1,033,553 | +0.03(+0.08%) |
Aug 11, 2014 | 34.85 | 34.93 | 34.61 | 34.61 | 987,308 | -0.21(-0.61%) |
Aug 08, 2014 | 34.68 | 34.80 | 34.50 | 34.83 | 1,382,291 | +0.18(+0.51%) |
Aug 07, 2014 | 35.16 | 35.27 | 34.56 | 34.65 | 1,897,498 | -0.41(-1.16%) |
Aug 06, 2014 | 34.64 | 35.29 | 34.64 | 35.05 | 1,516,092 | +0.27(+0.78%) |
Aug 05, 2014 | 34.76 | 35.20 | 34.67 | 34.78 | 1,488,890 | -0.19(-0.53%) |
Aug 04, 2014 | 35.14 | 35.35 | 34.70 | 34.97 | 2,398,216 | -0.19(-0.53%) |
Aug 01, 2014 | 35.91 | 35.92 | 35.08 | 35.15 | 4,375,811 | -0.69(-1.93%) |
Jul 31, 2014 | 36.03 | 36.22 | 35.76 | 35.85 | 3,712,941 | -0.42(-1.16%) |
Jul 30, 2014 | 35.57 | 36.38 | 35.57 | 36.27 | 3,766,026 | +0.90(+2.54%) |
Jul 29, 2014 | 35.51 | 35.65 | 35.35 | 35.37 | 1,260,331 | -0.12(-0.34%) |
Jul 28, 2014 | 35.87 | 35.93 | 35.36 | 35.49 | 1,420,010 | -0.46(-1.27%) |
Jul 25, 2014 | 35.62 | 36.00 | 35.40 | 35.95 | 2,910,098 | +0.26(+0.72%) |
Jul 24, 2014 | 35.21 | 35.77 | 35.21 | 35.69 | 1,773,623 | +0.56(+1.60%) |
Jul 23, 2014 | 35.11 | 35.19 | 34.93 | 35.12 | 1,934,858 | +0.01(+0.04%) |
Jul 22, 2014 | 35.40 | 35.47 | 35.03 | 35.11 | 1,975,856 | -0.07(-0.20%) |
Jul 21, 2014 | 35.36 | 35.38 | 35.05 | 35.18 | 1,862,462 | -0.25(-0.70%) |
Jul 18, 2014 | 35.46 | 35.56 | 35.21 | 35.43 | 2,266,653 | +0.26(+0.75%) |
Jul 17, 2014 | 36.15 | 36.17 | 35.08 | 35.17 | 2,688,780 | -1.12(-3.09%) |
Jul 16, 2014 | 37.10 | 37.26 | 36.26 | 36.29 | 2,986,491 | -0.71(-1.91%) |
Jul 15, 2014 | 36.44 | 37.03 | 36.06 | 36.99 | 5,245,744 | +0.95(+2.63%) |
Jul 14, 2014 | 36.30 | 36.44 | 35.91 | 36.04 | 2,267,871 | +0.05(+0.14%) |
Jul 11, 2014 | 35.77 | 36.12 | 35.47 | 35.99 | 1,878,400 | +0.19(+0.54%) |
Jul 10, 2014 | 35.59 | 35.98 | 35.38 | 35.80 | 2,267,043 | -0.07(-0.20%) |
Jul 09, 2014 | 35.72 | 36.02 | 35.68 | 35.87 | 1,509,441 | +0.29(+0.82%) |
Jul 08, 2014 | 35.87 | 35.97 | 35.50 | 35.58 | 1,681,313 | -0.41(-1.15%) |
Jul 07, 2014 | 36.20 | 36.33 | 35.96 | 35.99 | 1,903,678 | -0.38(-1.04%) |
Jul 03, 2014 | 35.96 | 36.37 | 36.37 | 36.37 | 1,168,543 | +0.48(+1.35%) |
Jul 02, 2014 | 36.09 | 36.17 | 35.80 | 35.89 | 1,298,868 | -0.15(-0.42%) |