Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 33.35 | 34.11 | 32.67 | 33.75 | 11,184,335 | +0.43(+1.28%) |
Sep 29, 2014 | 33.63 | 34.01 | 33.24 | 33.33 | 7,871,642 | -0.86(-2.50%) |
Sep 26, 2014 | 33.54 | 34.36 | 33.32 | 34.18 | 8,950,769 | +0.68(+2.04%) |
Sep 25, 2014 | 34.14 | 34.23 | 33.17 | 33.50 | 11,492,941 | -0.87(-2.52%) |
Sep 24, 2014 | 33.75 | 34.57 | 33.47 | 34.36 | 8,923,786 | +0.75(+2.24%) |
Sep 23, 2014 | 33.34 | 34.03 | 32.96 | 33.61 | 12,769,766 | -0.24(-0.70%) |
Sep 22, 2014 | 35.20 | 35.20 | 33.72 | 33.85 | 11,528,632 | -1.00(-2.87%) |
Sep 19, 2014 | 36.21 | 36.39 | 34.96 | 34.85 | 18,491,982 | -1.35(-3.73%) |
Sep 18, 2014 | 35.87 | 36.26 | 35.77 | 36.20 | 4,787,041 | +0.56(+1.57%) |
Sep 17, 2014 | 36.08 | 36.38 | 35.24 | 35.64 | 7,025,502 | -0.49(-1.37%) |
Sep 16, 2014 | 35.20 | 36.16 | 35.02 | 36.13 | 7,067,577 | +0.87(+2.45%) |
Sep 15, 2014 | 35.77 | 35.96 | 35.05 | 35.27 | 8,360,900 | -0.55(-1.54%) |
Sep 12, 2014 | 36.24 | 36.64 | 35.80 | 35.82 | 8,654,139 | -0.42(-1.16%) |
Sep 11, 2014 | 36.85 | 37.14 | 36.09 | 36.24 | 10,581,273 | -0.47(-1.27%) |
Sep 10, 2014 | 36.09 | 36.98 | 36.07 | 36.70 | 8,521,951 | +0.59(+1.63%) |
Sep 09, 2014 | 35.80 | 36.80 | 35.56 | 36.11 | 9,566,756 | -0.26(-0.71%) |
Sep 08, 2014 | 36.11 | 36.53 | 36.11 | 36.37 | 7,722,479 | +0.36(+1.00%) |
Sep 05, 2014 | 36.64 | 36.83 | 36.26 | 36.01 | 12,687,383 | -0.59(-1.61%) |
Sep 04, 2014 | 37.46 | 37.79 | 36.49 | 36.60 | 12,618,076 | -0.64(-1.71%) |
Sep 03, 2014 | 37.80 | 37.93 | 36.79 | 37.24 | 10,507,347 | -1.29(-3.36%) |
Sep 02, 2014 | 37.10 | 38.57 | 37.02 | 38.53 | 11,493,223 | +1.54(+4.16%) |
Aug 29, 2014 | 37.20 | 36.99 | 36.99 | 36.99 | 6,984,248 | -0.27(-0.74%) |
Aug 28, 2014 | 36.83 | 37.47 | 36.82 | 37.27 | 4,087,765 | +0.17(+0.46%) |
Aug 27, 2014 | 37.45 | 37.48 | 36.80 | 37.09 | 6,787,408 | -0.10(-0.26%) |
Aug 26, 2014 | 37.63 | 37.82 | 37.17 | 37.19 | 6,026,193 | -0.31(-0.84%) |
Aug 25, 2014 | 38.27 | 38.32 | 37.48 | 37.50 | 7,436,545 | -0.41(-1.08%) |
Aug 22, 2014 | 37.67 | 38.25 | 37.63 | 37.91 | 6,068,655 | +0.32(+0.86%) |
Aug 21, 2014 | 38.77 | 38.86 | 37.53 | 37.59 | 8,571,210 | -1.04(-2.68%) |
Aug 20, 2014 | 38.44 | 38.82 | 38.08 | 38.63 | 6,839,441 | +0.16(+0.42%) |
Aug 19, 2014 | 38.97 | 39.01 | 38.30 | 38.46 | 6,117,087 | -0.22(-0.57%) |
Aug 18, 2014 | 37.67 | 38.91 | 37.67 | 38.68 | 11,459,610 | +1.40(+3.75%) |
Aug 15, 2014 | 38.04 | 38.05 | 37.02 | 37.28 | 10,313,604 | -0.36(-0.96%) |
Aug 14, 2014 | 36.63 | 37.68 | 36.59 | 37.65 | 10,649,310 | +1.38(+3.80%) |
Aug 13, 2014 | 35.81 | 36.59 | 35.62 | 36.27 | 6,492,754 | +0.57(+1.60%) |
Aug 12, 2014 | 36.29 | 36.29 | 35.46 | 35.70 | 6,543,027 | -0.43(-1.19%) |
Aug 11, 2014 | 35.95 | 36.50 | 35.53 | 36.12 | 9,474,560 | +0.75(+2.12%) |
Aug 08, 2014 | 34.78 | 35.56 | 33.52 | 35.37 | 21,818,580 | +0.30(+0.87%) |
Aug 07, 2014 | 35.87 | 36.54 | 34.73 | 35.07 | 10,387,947 | -0.57(-1.60%) |
Aug 06, 2014 | 34.78 | 36.15 | 34.38 | 35.64 | 9,987,067 | +0.27(+0.75%) |
Aug 05, 2014 | 36.05 | 36.58 | 34.96 | 35.37 | 10,933,585 | -0.91(-2.52%) |
Aug 04, 2014 | 37.57 | 37.91 | 35.80 | 36.29 | 11,655,734 | -1.23(-3.27%) |
Aug 01, 2014 | 36.87 | 37.61 | 36.56 | 37.51 | 9,437,255 | +0.55(+1.49%) |
Jul 31, 2014 | 37.01 | 37.48 | 36.20 | 36.96 | 14,218,648 | -0.67(-1.77%) |
Jul 30, 2014 | 37.96 | 38.30 | 37.38 | 37.63 | 11,309,139 | +0.02(+0.05%) |
Jul 29, 2014 | 38.67 | 38.86 | 37.47 | 37.61 | 11,266,187 | -0.72(-1.89%) |
Jul 28, 2014 | 39.83 | 39.91 | 37.87 | 38.33 | 16,650,201 | -1.32(-3.33%) |
Jul 25, 2014 | 40.20 | 40.60 | 39.32 | 39.65 | 11,553,458 | -0.46(-1.14%) |
Jul 24, 2014 | 40.43 | 41.81 | 39.67 | 40.11 | 18,936,952 | -1.11(-2.70%) |
Jul 23, 2014 | 40.64 | 41.54 | 40.58 | 41.22 | 10,631,997 | +0.90(+2.24%) |
Jul 22, 2014 | 40.62 | 40.80 | 40.10 | 40.32 | 6,781,568 | -0.10(-0.24%) |
Jul 21, 2014 | 40.82 | 40.86 | 40.20 | 40.41 | 5,965,646 | -0.42(-1.02%) |
Jul 18, 2014 | 40.18 | 41.12 | 40.10 | 40.83 | 9,323,506 | +1.16(+2.93%) |
Jul 17, 2014 | 40.95 | 41.33 | 39.62 | 39.67 | 14,566,155 | -1.69(-4.09%) |
Jul 16, 2014 | 41.86 | 41.86 | 41.19 | 41.37 | 6,695,972 | -0.21(-0.50%) |
Jul 15, 2014 | 41.22 | 41.60 | 40.70 | 41.57 | 8,783,093 | +0.68(+1.67%) |
Jul 14, 2014 | 41.16 | 41.47 | 40.65 | 40.89 | 7,580,278 | +0.10(+0.23%) |
Jul 11, 2014 | 40.82 | 41.13 | 40.45 | 40.79 | 8,551,356 | +0.06(+0.14%) |
Jul 10, 2014 | 39.01 | 40.89 | 38.79 | 40.74 | 12,428,459 | +0.79(+1.99%) |
Jul 09, 2014 | 40.03 | 40.29 | 38.54 | 39.94 | 21,469,636 | +1.64(+4.28%) |
Jul 08, 2014 | 37.24 | 38.37 | 36.06 | 38.30 | 27,740,272 | +0.15(+0.40%) |
Jul 07, 2014 | 39.69 | 39.69 | 37.98 | 38.15 | 14,936,479 | -1.45(-3.65%) |
Jul 03, 2014 | 40.54 | 39.60 | 39.60 | 39.60 | 8,680,120 | -0.31(-0.79%) |
Jul 02, 2014 | 40.80 | 40.86 | 39.41 | 39.91 | 20,751,160 | -1.82(-4.35%) |