Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.97 | 36.01 | 35.56 | 35.78 | 1,981,528 | -0.15(-0.42%) |
Sep 29, 2014 | 35.74 | 36.06 | 35.50 | 35.93 | 1,122,637 | -0.09(-0.25%) |
Sep 26, 2014 | 35.66 | 36.10 | 35.66 | 36.02 | 2,136,799 | +0.38(+1.07%) |
Sep 25, 2014 | 36.23 | 36.27 | 35.63 | 35.64 | 3,843,204 | -0.62(-1.70%) |
Sep 24, 2014 | 36.12 | 36.38 | 36.03 | 36.26 | 1,947,164 | +0.24(+0.67%) |
Sep 23, 2014 | 36.00 | 36.28 | 35.94 | 36.02 | 2,524,207 | -0.06(-0.18%) |
Sep 22, 2014 | 36.39 | 36.58 | 35.94 | 36.08 | 3,302,627 | -0.40(-1.10%) |
Sep 19, 2014 | 37.33 | 37.63 | 36.48 | 36.48 | 9,211,126 | -0.59(-1.58%) |
Sep 18, 2014 | 36.73 | 37.13 | 36.70 | 37.06 | 3,521,320 | +0.39(+1.08%) |
Sep 17, 2014 | 36.28 | 36.90 | 36.21 | 36.67 | 3,282,118 | +0.42(+1.16%) |
Sep 16, 2014 | 35.10 | 36.30 | 35.10 | 36.25 | 4,315,515 | +1.18(+3.36%) |
Sep 15, 2014 | 35.70 | 35.70 | 34.99 | 35.07 | 3,034,085 | -0.42(-1.20%) |
Sep 12, 2014 | 35.85 | 35.85 | 35.38 | 35.49 | 2,022,019 | -0.41(-1.13%) |
Sep 11, 2014 | 35.73 | 35.96 | 35.48 | 35.90 | 2,338,212 | +0.02(+0.07%) |
Sep 10, 2014 | 36.23 | 36.24 | 35.76 | 35.88 | 4,071,010 | -0.32(-0.88%) |
Sep 09, 2014 | 36.09 | 36.54 | 36.09 | 36.20 | 4,032,255 | -0.09(-0.23%) |
Sep 08, 2014 | 35.82 | 36.38 | 35.82 | 36.28 | 4,596,683 | +0.36(+1.00%) |
Sep 05, 2014 | 35.68 | 35.92 | 35.39 | 35.92 | 3,341,740 | +0.36(+1.01%) |
Sep 04, 2014 | 35.34 | 35.62 | 35.34 | 35.56 | 2,298,840 | +0.16(+0.45%) |
Sep 03, 2014 | 35.47 | 35.50 | 35.23 | 35.40 | 2,333,338 | +0.02(+0.06%) |
Sep 02, 2014 | 35.46 | 35.48 | 35.19 | 35.38 | 2,215,100 | +0.04(+0.11%) |
Aug 29, 2014 | 35.34 | 35.34 | 35.34 | 0 | +0.20(+0.57%) | |
Aug 28, 2014 | 34.57 | 35.15 | 34.57 | 35.14 | 2,175,807 | +0.28(+0.80%) |
Aug 27, 2014 | 34.64 | 34.86 | 34.58 | 34.86 | 1,889,072 | +0.22(+0.64%) |
Aug 26, 2014 | 34.70 | 34.86 | 34.58 | 34.64 | 1,436,101 | +0.04(+0.10%) |
Aug 25, 2014 | 35.04 | 35.04 | 34.48 | 34.60 | 1,824,684 | -0.29(-0.82%) |
Aug 22, 2014 | 34.93 | 34.94 | 34.77 | 34.89 | 1,610,892 | +0.02(+0.06%) |
Aug 21, 2014 | 34.64 | 34.93 | 34.56 | 34.87 | 1,161,140 | +0.22(+0.63%) |
Aug 20, 2014 | 34.40 | 34.73 | 34.33 | 34.65 | 1,363,970 | +0.16(+0.46%) |
Aug 19, 2014 | 34.12 | 34.53 | 34.09 | 34.49 | 1,826,147 | +0.34(+1.01%) |
Aug 18, 2014 | 34.19 | 34.19 | 33.96 | 34.15 | 2,010,762 | +0.12(+0.34%) |
Aug 15, 2014 | 33.86 | 34.16 | 33.74 | 34.03 | 2,572,294 | +0.38(+1.13%) |
Aug 14, 2014 | 33.50 | 33.69 | 33.45 | 33.65 | 1,188,389 | +0.10(+0.30%) |
Aug 13, 2014 | 33.03 | 33.58 | 32.90 | 33.55 | 1,519,683 | +0.37(+1.12%) |
Aug 12, 2014 | 32.92 | 33.26 | 32.92 | 33.18 | 1,384,312 | +0.02(+0.06%) |
Aug 11, 2014 | 33.13 | 33.55 | 33.08 | 33.16 | 2,223,264 | +0.06(+0.18%) |
Aug 08, 2014 | 32.82 | 33.14 | 32.74 | 33.10 | 1,802,457 | +0.43(+1.32%) |
Aug 07, 2014 | 33.13 | 33.25 | 32.58 | 32.67 | 1,972,329 | -0.16(-0.49%) |
Aug 06, 2014 | 32.78 | 33.08 | 32.50 | 32.83 | 2,792,029 | -0.07(-0.21%) |
Aug 05, 2014 | 32.72 | 32.95 | 32.51 | 32.90 | 2,475,126 | +0.11(+0.34%) |
Aug 04, 2014 | 32.76 | 32.89 | 32.51 | 32.79 | 1,698,010 | +0.01(+0.03%) |
Aug 01, 2014 | 32.50 | 32.85 | 32.42 | 32.78 | 2,562,364 | +0.06(+0.18%) |
Jul 31, 2014 | 33.03 | 33.18 | 32.66 | 32.72 | 2,687,075 | -0.63(-1.89%) |
Jul 30, 2014 | 33.22 | 33.43 | 33.01 | 33.35 | 1,923,524 | +0.30(+0.91%) |
Jul 29, 2014 | 33.11 | 33.46 | 33.04 | 33.05 | 2,239,638 | +0.03(+0.09%) |
Jul 28, 2014 | 33.49 | 33.51 | 32.91 | 33.02 | 4,027,356 | -0.46(-1.37%) |
Jul 25, 2014 | 34.08 | 34.32 | 33.32 | 33.48 | 6,517,396 | -0.56(-1.65%) |
Jul 24, 2014 | 33.75 | 34.24 | 33.54 | 34.04 | 4,270,763 | +0.45(+1.34%) |
Jul 23, 2014 | 33.62 | 34.32 | 33.24 | 33.59 | 8,811,919 | -1.43(-4.08%) |
Jul 22, 2014 | 35.20 | 35.44 | 35.01 | 35.02 | 1,520,052 | -0.17(-0.48%) |
Jul 21, 2014 | 34.92 | 35.37 | 34.92 | 35.19 | 1,791,504 | +0.22(+0.63%) |
Jul 18, 2014 | 34.72 | 35.01 | 34.51 | 34.97 | 2,275,081 | +0.47(+1.36%) |
Jul 17, 2014 | 34.80 | 35.00 | 34.48 | 34.50 | 1,318,825 | -0.43(-1.23%) |
Jul 16, 2014 | 34.88 | 35.20 | 34.81 | 34.93 | 1,841,271 | +0.15(+0.43%) |
Jul 15, 2014 | 34.98 | 35.14 | 34.57 | 34.78 | 1,275,800 | -0.15(-0.43%) |
Jul 14, 2014 | 35.08 | 35.17 | 34.81 | 34.93 | 1,282,619 | +0.02(+0.06%) |
Jul 11, 2014 | 35.17 | 35.21 | 34.79 | 34.91 | 1,639,805 | -0.20(-0.57%) |
Jul 10, 2014 | 34.82 | 35.30 | 34.70 | 35.11 | 1,394,284 | -0.23(-0.65%) |
Jul 09, 2014 | 35.50 | 35.55 | 35.07 | 35.34 | 1,755,440 | -0.02(-0.06%) |
Jul 08, 2014 | 35.50 | 35.54 | 35.24 | 35.36 | 1,628,418 | -0.28(-0.79%) |
Jul 07, 2014 | 35.65 | 35.71 | 35.43 | 35.64 | 1,800,885 | -0.02(-0.06%) |
Jul 03, 2014 | 35.66 | 35.66 | 35.66 | 0 | +0.30(+0.85%) | |
Jul 02, 2014 | 35.24 | 35.47 | 35.17 | 35.36 | 1,725,679 | -0.02(-0.06%) |