Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.31 | 35.39 | 34.79 | 34.93 | 2,524,747 | -0.37(-1.04%) |
Sep 29, 2014 | 35.03 | 35.37 | 34.91 | 35.29 | 2,482,319 | +0.07(+0.19%) |
Sep 26, 2014 | 34.77 | 35.37 | 34.73 | 35.23 | 2,352,821 | +0.42(+1.21%) |
Sep 25, 2014 | 34.99 | 35.10 | 34.76 | 34.81 | 1,812,085 | -0.31(-0.87%) |
Sep 24, 2014 | 34.25 | 35.17 | 34.24 | 35.11 | 3,771,844 | +0.94(+2.74%) |
Sep 23, 2014 | 34.30 | 34.36 | 33.97 | 34.17 | 2,934,814 | -0.08(-0.24%) |
Sep 22, 2014 | 34.60 | 34.73 | 34.19 | 34.26 | 2,021,339 | -0.49(-1.41%) |
Sep 19, 2014 | 34.45 | 34.85 | 34.43 | 34.74 | 3,827,036 | +0.57(+1.67%) |
Sep 18, 2014 | 33.79 | 34.20 | 33.55 | 34.17 | 2,424,811 | +0.38(+1.12%) |
Sep 17, 2014 | 33.60 | 33.93 | 33.60 | 33.79 | 2,509,724 | +0.17(+0.50%) |
Sep 16, 2014 | 33.82 | 33.92 | 33.52 | 33.62 | 2,578,180 | -0.27(-0.80%) |
Sep 15, 2014 | 32.62 | 33.90 | 32.53 | 33.90 | 5,894,135 | +1.60(+4.96%) |
Sep 12, 2014 | 33.23 | 33.55 | 32.09 | 32.29 | 5,295,375 | -0.48(-1.47%) |
Sep 11, 2014 | 32.42 | 32.82 | 32.27 | 32.78 | 2,797,884 | +0.35(+1.09%) |
Sep 10, 2014 | 32.39 | 32.50 | 32.12 | 32.42 | 1,523,852 | -0.01(-0.02%) |
Sep 09, 2014 | 32.60 | 32.62 | 32.31 | 32.43 | 1,578,958 | -0.17(-0.52%) |
Sep 08, 2014 | 32.48 | 33.01 | 32.45 | 32.60 | 3,567,270 | -0.03(-0.08%) |
Sep 05, 2014 | 32.45 | 32.63 | 32.30 | 32.63 | 1,650,533 | +0.16(+0.50%) |
Sep 04, 2014 | 32.25 | 32.64 | 32.31 | 32.46 | 2,352,072 | +0.16(+0.48%) |
Sep 03, 2014 | 32.55 | 32.58 | 32.17 | 32.31 | 1,263,101 | -0.10(-0.31%) |
Sep 02, 2014 | 32.11 | 33.21 | 32.12 | 32.41 | 3,354,202 | +0.29(+0.91%) |
Aug 29, 2014 | 31.98 | 32.12 | 32.12 | 32.12 | 1,950,957 | +0.12(+0.36%) |
Aug 28, 2014 | 31.99 | 32.27 | 31.84 | 32.00 | 1,403,512 | -0.20(-0.63%) |
Aug 27, 2014 | 32.41 | 32.43 | 32.19 | 32.21 | 1,628,865 | -0.11(-0.34%) |
Aug 26, 2014 | 32.19 | 32.46 | 32.19 | 32.31 | 1,773,247 | +0.04(+0.13%) |
Aug 25, 2014 | 32.42 | 32.52 | 32.15 | 32.27 | 1,265,414 | -0.01(-0.04%) |
Aug 22, 2014 | 32.27 | 32.38 | 32.19 | 32.29 | 2,164,390 | +0.08(+0.25%) |
Aug 21, 2014 | 32.25 | 32.34 | 32.15 | 32.21 | 1,534,573 | +0.01(+0.04%) |
Aug 20, 2014 | 32.18 | 32.57 | 32.08 | 32.19 | 2,482,388 | -0.07(-0.21%) |
Aug 19, 2014 | 32.15 | 32.39 | 32.09 | 32.26 | 1,092,458 | +0.22(+0.68%) |
Aug 18, 2014 | 31.69 | 32.07 | 31.68 | 32.04 | 1,887,085 | +0.57(+1.81%) |
Aug 15, 2014 | 32.06 | 32.08 | 31.24 | 31.47 | 1,929,801 | -0.49(-1.53%) |
Aug 14, 2014 | 31.78 | 32.17 | 31.74 | 31.96 | 1,302,055 | +0.20(+0.64%) |
Aug 13, 2014 | 31.48 | 31.82 | 31.33 | 31.76 | 1,997,075 | +0.29(+0.93%) |
Aug 12, 2014 | 31.44 | 31.68 | 31.28 | 31.47 | 2,465,383 | -0.33(-1.05%) |
Aug 11, 2014 | 32.07 | 32.12 | 31.70 | 31.80 | 2,577,181 | -0.24(-0.76%) |
Aug 08, 2014 | 31.70 | 32.05 | 31.70 | 32.04 | 2,409,449 | +0.29(+0.90%) |
Aug 07, 2014 | 32.09 | 32.19 | 31.68 | 31.76 | 5,576,613 | -0.09(-0.28%) |
Aug 06, 2014 | 31.81 | 32.18 | 31.81 | 31.85 | 2,563,030 | -0.25(-0.78%) |
Aug 05, 2014 | 32.31 | 32.85 | 32.04 | 32.10 | 2,731,753 | -0.39(-1.19%) |
Aug 04, 2014 | 31.72 | 32.54 | 31.68 | 32.48 | 4,202,136 | +0.81(+2.57%) |
Aug 01, 2014 | 31.68 | 31.89 | 31.44 | 31.67 | 2,423,663 | -0.06(-0.19%) |
Jul 31, 2014 | 31.72 | 31.83 | 31.43 | 31.73 | 4,552,933 | +0.30(+0.95%) |
Jul 30, 2014 | 31.81 | 31.89 | 31.29 | 31.43 | 2,823,347 | -0.39(-1.22%) |
Jul 29, 2014 | 31.43 | 31.89 | 31.32 | 31.82 | 6,140,275 | +1.33(+4.36%) |
Jul 28, 2014 | 30.29 | 30.61 | 30.23 | 30.49 | 1,929,415 | +0.18(+0.58%) |
Jul 25, 2014 | 30.71 | 30.77 | 30.29 | 30.31 | 1,469,035 | -0.43(-1.39%) |
Jul 24, 2014 | 30.18 | 30.82 | 30.03 | 30.74 | 2,886,498 | +0.54(+1.80%) |
Jul 23, 2014 | 30.01 | 30.25 | 29.87 | 30.20 | 2,545,177 | +0.18(+0.61%) |
Jul 22, 2014 | 30.05 | 30.17 | 29.91 | 30.01 | 2,005,706 | +0.14(+0.45%) |
Jul 21, 2014 | 30.02 | 30.10 | 29.71 | 29.88 | 2,673,235 | -0.24(-0.81%) |
Jul 18, 2014 | 29.72 | 30.29 | 29.70 | 30.12 | 2,364,441 | +0.42(+1.42%) |
Jul 17, 2014 | 29.70 | 29.80 | 29.57 | 29.70 | 2,418,339 | -0.09(-0.30%) |
Jul 16, 2014 | 29.95 | 30.04 | 29.72 | 29.79 | 2,457,741 | -0.13(-0.43%) |
Jul 15, 2014 | 30.10 | 30.19 | 29.61 | 29.92 | 3,632,050 | -0.20(-0.65%) |
Jul 14, 2014 | 30.26 | 30.32 | 30.04 | 30.12 | 2,415,221 | -0.05(-0.16%) |
Jul 11, 2014 | 30.36 | 30.36 | 30.00 | 30.16 | 2,631,805 | -0.22(-0.71%) |
Jul 10, 2014 | 30.65 | 30.78 | 30.31 | 30.38 | 2,907,538 | -0.59(-1.91%) |
Jul 09, 2014 | 30.84 | 31.09 | 30.76 | 30.97 | 3,215,319 | +0.19(+0.62%) |
Jul 08, 2014 | 30.88 | 30.94 | 30.69 | 30.78 | 2,427,217 | -0.14(-0.46%) |
Jul 07, 2014 | 31.03 | 31.06 | 30.72 | 30.92 | 2,548,133 | -0.14(-0.45%) |
Jul 03, 2014 | 31.05 | 31.06 | 31.06 | 31.06 | 787,746 | +0.04(+0.13%) |
Jul 02, 2014 | 30.92 | 31.08 | 30.88 | 31.02 | 1,796,686 | +0.03(+0.09%) |