Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.81 | 35.01 | 34.33 | 34.33 | 585,992 | -0.46(-1.33%) |
Sep 29, 2014 | 34.50 | 35.00 | 34.36 | 34.80 | 335,317 | +0.02(+0.05%) |
Sep 26, 2014 | 34.48 | 34.84 | 34.47 | 34.78 | 273,516 | +0.35(+1.02%) |
Sep 25, 2014 | 34.16 | 34.71 | 34.16 | 34.43 | 401,267 | +0.11(+0.33%) |
Sep 24, 2014 | 34.89 | 35.21 | 34.21 | 34.32 | 316,742 | -0.39(-1.11%) |
Sep 23, 2014 | 35.14 | 35.14 | 34.63 | 34.70 | 509,409 | -0.45(-1.27%) |
Sep 22, 2014 | 35.07 | 35.23 | 34.83 | 35.15 | 464,241 | -0.01(-0.02%) |
Sep 19, 2014 | 35.82 | 36.65 | 35.06 | 35.16 | 621,359 | -0.62(-1.73%) |
Sep 18, 2014 | 35.00 | 35.83 | 34.81 | 35.78 | 744,289 | +0.81(+2.31%) |
Sep 17, 2014 | 34.57 | 35.14 | 34.08 | 34.97 | 664,904 | +0.24(+0.69%) |
Sep 16, 2014 | 32.95 | 34.88 | 32.95 | 34.73 | 1,203,032 | +1.67(+5.06%) |
Sep 15, 2014 | 32.47 | 33.21 | 32.15 | 33.05 | 445,520 | +0.66(+2.04%) |
Sep 12, 2014 | 32.55 | 32.76 | 32.32 | 32.39 | 321,351 | -0.22(-0.68%) |
Sep 11, 2014 | 32.91 | 33.17 | 32.43 | 32.62 | 389,559 | -0.37(-1.12%) |
Sep 10, 2014 | 32.99 | 33.20 | 32.07 | 32.99 | 494,495 | -0.10(-0.31%) |
Sep 09, 2014 | 34.61 | 34.61 | 33.05 | 33.09 | 427,689 | -1.46(-4.22%) |
Sep 08, 2014 | 34.34 | 34.73 | 34.26 | 34.55 | 385,312 | +0.08(+0.22%) |
Sep 05, 2014 | 34.16 | 34.56 | 34.04 | 34.47 | 283,284 | +0.25(+0.73%) |
Sep 04, 2014 | 34.27 | 34.49 | 34.08 | 34.22 | 405,949 | -0.01(-0.03%) |
Sep 03, 2014 | 34.31 | 34.64 | 34.09 | 34.23 | 338,871 | -0.02(-0.05%) |
Sep 02, 2014 | 34.01 | 34.39 | 34.00 | 34.25 | 277,216 | +0.25(+0.73%) |
Aug 29, 2014 | 33.96 | 34.00 | 34.00 | 34.00 | 242,621 | +0.15(+0.46%) |
Aug 28, 2014 | 33.70 | 34.02 | 33.50 | 33.84 | 229,338 | -0.06(-0.16%) |
Aug 27, 2014 | 33.94 | 33.98 | 33.77 | 33.90 | 290,044 | -0.07(-0.21%) |
Aug 26, 2014 | 33.90 | 34.08 | 33.59 | 33.97 | 268,962 | +0.03(+0.08%) |
Aug 25, 2014 | 33.96 | 34.08 | 33.07 | 33.95 | 349,973 | +0.19(+0.56%) |
Aug 22, 2014 | 33.61 | 34.02 | 33.52 | 33.76 | 306,200 | +0.14(+0.41%) |
Aug 21, 2014 | 34.04 | 34.11 | 33.10 | 33.62 | 607,116 | -0.43(-1.26%) |
Aug 20, 2014 | 34.41 | 34.42 | 34.05 | 34.05 | 325,672 | -0.56(-1.61%) |
Aug 19, 2014 | 34.62 | 34.85 | 34.36 | 34.61 | 464,362 | -0.03(-0.07%) |
Aug 18, 2014 | 35.04 | 35.33 | 34.54 | 34.63 | 378,757 | -0.07(-0.20%) |
Aug 15, 2014 | 35.30 | 35.30 | 34.48 | 34.70 | 243,999 | -0.33(-0.93%) |
Aug 14, 2014 | 35.18 | 35.50 | 34.92 | 35.03 | 170,195 | -0.09(-0.24%) |
Aug 13, 2014 | 34.98 | 35.21 | 33.87 | 35.11 | 245,431 | +0.21(+0.62%) |
Aug 12, 2014 | 35.20 | 35.53 | 34.70 | 34.90 | 257,722 | -0.30(-0.85%) |
Aug 11, 2014 | 35.20 | 35.57 | 34.86 | 35.20 | 224,452 | +0.11(+0.32%) |
Aug 08, 2014 | 35.17 | 35.35 | 34.94 | 35.09 | 318,875 | -0.12(-0.34%) |
Aug 07, 2014 | 35.33 | 35.71 | 35.15 | 35.21 | 484,366 | +0.13(+0.37%) |
Aug 06, 2014 | 34.52 | 36.00 | 33.21 | 35.08 | 1,164,836 | -1.94(-5.25%) |
Aug 05, 2014 | 36.77 | 37.48 | 36.59 | 37.02 | 576,296 | +0.14(+0.37%) |
Aug 04, 2014 | 35.85 | 36.95 | 35.53 | 36.89 | 365,039 | +1.17(+3.28%) |
Aug 01, 2014 | 35.96 | 36.59 | 35.58 | 35.71 | 464,574 | +0.04(+0.12%) |
Jul 31, 2014 | 36.36 | 36.80 | 35.59 | 35.67 | 711,049 | -1.10(-3.00%) |
Jul 30, 2014 | 37.19 | 37.46 | 36.76 | 36.77 | 406,198 | -0.35(-0.94%) |
Jul 29, 2014 | 37.58 | 37.81 | 37.02 | 37.12 | 442,770 | -0.35(-0.94%) |
Jul 28, 2014 | 37.73 | 38.20 | 37.42 | 37.48 | 383,602 | -0.31(-0.82%) |
Jul 25, 2014 | 37.63 | 38.04 | 37.48 | 37.78 | 352,947 | -0.07(-0.18%) |
Jul 24, 2014 | 38.79 | 38.84 | 37.82 | 37.85 | 522,300 | -0.77(-1.99%) |
Jul 23, 2014 | 35.83 | 38.93 | 35.55 | 38.62 | 1,516,220 | +2.87(+8.04%) |
Jul 22, 2014 | 35.51 | 35.90 | 35.45 | 35.75 | 267,991 | +0.61(+1.73%) |
Jul 21, 2014 | 35.36 | 35.42 | 34.86 | 35.14 | 418,745 | -0.48(-1.35%) |
Jul 18, 2014 | 35.10 | 35.93 | 35.10 | 35.62 | 254,873 | +0.47(+1.34%) |
Jul 17, 2014 | 34.95 | 35.54 | 34.81 | 35.15 | 316,388 | -0.08(-0.22%) |
Jul 16, 2014 | 35.97 | 36.05 | 35.23 | 35.23 | 267,302 | -0.58(-1.62%) |
Jul 15, 2014 | 35.77 | 36.28 | 35.53 | 35.81 | 323,754 | -0.10(-0.29%) |
Jul 14, 2014 | 36.51 | 36.59 | 35.82 | 35.91 | 170,818 | -0.32(-0.87%) |
Jul 11, 2014 | 36.06 | 36.43 | 35.82 | 36.23 | 268,906 | +0.27(+0.76%) |
Jul 10, 2014 | 35.76 | 36.18 | 35.55 | 35.95 | 365,162 | -0.39(-1.08%) |
Jul 09, 2014 | 35.89 | 36.52 | 35.70 | 36.35 | 301,190 | +0.51(+1.43%) |
Jul 08, 2014 | 36.02 | 36.12 | 35.64 | 35.83 | 492,110 | -0.19(-0.52%) |
Jul 07, 2014 | 36.41 | 36.75 | 35.88 | 36.02 | 243,114 | -0.51(-1.41%) |
Jul 03, 2014 | 36.58 | 36.53 | 36.53 | 36.53 | 140,251 | +0.03(+0.07%) |
Jul 02, 2014 | 36.47 | 36.78 | 36.31 | 36.51 | 226,188 | -0.06(-0.16%) |