Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.75 | 34.80 | 34.49 | 34.65 | 3,638,972 | +0.15(+0.44%) |
Sep 29, 2014 | 34.04 | 34.52 | 33.92 | 34.50 | 2,213,139 | +0.15(+0.44%) |
Sep 26, 2014 | 34.10 | 34.47 | 33.94 | 34.35 | 2,265,509 | +0.31(+0.91%) |
Sep 25, 2014 | 34.30 | 34.32 | 33.88 | 34.04 | 2,198,548 | -0.26(-0.77%) |
Sep 24, 2014 | 33.75 | 34.35 | 33.72 | 34.31 | 5,026,356 | +0.66(+1.95%) |
Sep 23, 2014 | 34.05 | 34.22 | 33.62 | 33.65 | 4,714,676 | -0.69(-2.02%) |
Sep 22, 2014 | 34.91 | 34.98 | 34.23 | 34.34 | 5,279,089 | -0.54(-1.56%) |
Sep 19, 2014 | 34.55 | 34.99 | 34.55 | 34.89 | 6,509,448 | +0.47(+1.36%) |
Sep 18, 2014 | 34.46 | 34.78 | 34.35 | 34.42 | 2,491,080 | +0.05(+0.14%) |
Sep 17, 2014 | 34.27 | 34.40 | 34.08 | 34.37 | 2,692,904 | +0.15(+0.44%) |
Sep 16, 2014 | 34.03 | 34.28 | 33.95 | 34.22 | 2,402,231 | +0.21(+0.61%) |
Sep 15, 2014 | 34.00 | 34.06 | 33.89 | 34.02 | 2,308,014 | +0.08(+0.25%) |
Sep 12, 2014 | 33.96 | 33.99 | 33.85 | 33.93 | 2,047,351 | -0.08(-0.25%) |
Sep 11, 2014 | 33.90 | 34.04 | 33.85 | 34.02 | 1,886,115 | +0.03(+0.08%) |
Sep 10, 2014 | 34.05 | 34.08 | 33.65 | 33.99 | 2,438,955 | +0.06(+0.17%) |
Sep 09, 2014 | 34.00 | 34.04 | 33.77 | 33.93 | 3,020,081 | -0.09(-0.28%) |
Sep 08, 2014 | 33.76 | 34.05 | 33.72 | 34.03 | 2,040,311 | +0.23(+0.67%) |
Sep 05, 2014 | 33.40 | 33.81 | 33.26 | 33.80 | 1,709,057 | +0.50(+1.49%) |
Sep 04, 2014 | 33.55 | 33.66 | 33.19 | 33.30 | 2,540,932 | -0.23(-0.70%) |
Sep 03, 2014 | 34.35 | 34.37 | 33.32 | 33.54 | 4,500,209 | +0.26(+0.79%) |
Sep 02, 2014 | 33.24 | 33.38 | 33.14 | 33.28 | 1,763,608 | +0.04(+0.11%) |
Aug 29, 2014 | 33.14 | 33.24 | 33.24 | 33.24 | 1,269,784 | +0.10(+0.31%) |
Aug 28, 2014 | 32.99 | 33.18 | 32.89 | 33.14 | 4,009,458 | -0.01(-0.03%) |
Aug 27, 2014 | 32.99 | 33.28 | 32.89 | 33.14 | 2,928,049 | +0.20(+0.60%) |
Aug 26, 2014 | 32.81 | 33.02 | 32.74 | 32.95 | 3,152,414 | +0.22(+0.66%) |
Aug 25, 2014 | 32.83 | 32.85 | 32.65 | 32.73 | 2,577,305 | +0.01(+0.03%) |
Aug 22, 2014 | 32.66 | 32.77 | 32.59 | 32.72 | 2,452,884 | +0.00(+0.00%) |
Aug 21, 2014 | 32.61 | 32.81 | 32.53 | 32.72 | 2,177,056 | +0.09(+0.29%) |
Aug 20, 2014 | 32.38 | 32.69 | 32.31 | 32.63 | 2,900,736 | +0.25(+0.78%) |
Aug 19, 2014 | 31.84 | 32.42 | 31.78 | 32.38 | 3,116,067 | +0.55(+1.74%) |
Aug 18, 2014 | 31.65 | 31.90 | 31.61 | 31.82 | 3,688,642 | +0.23(+0.71%) |
Aug 15, 2014 | 31.07 | 31.60 | 31.07 | 31.60 | 4,097,530 | +0.58(+1.87%) |
Aug 14, 2014 | 30.88 | 31.04 | 30.83 | 31.02 | 2,732,217 | +0.19(+0.61%) |
Aug 13, 2014 | 30.68 | 30.99 | 30.66 | 30.83 | 3,976,191 | +0.39(+1.29%) |
Aug 12, 2014 | 30.46 | 30.66 | 30.34 | 30.43 | 3,025,913 | -0.14(-0.46%) |
Aug 11, 2014 | 30.44 | 30.62 | 30.37 | 30.57 | 2,433,647 | +0.26(+0.87%) |
Aug 08, 2014 | 29.82 | 30.33 | 29.82 | 30.31 | 2,336,641 | +0.50(+1.67%) |
Aug 07, 2014 | 30.36 | 30.46 | 29.70 | 29.82 | 3,996,007 | -0.48(-1.58%) |
Aug 06, 2014 | 30.04 | 30.36 | 30.02 | 30.29 | 3,373,412 | +0.08(+0.28%) |
Aug 05, 2014 | 30.55 | 30.84 | 29.99 | 30.21 | 6,328,944 | -0.97(-3.10%) |
Aug 04, 2014 | 30.69 | 31.28 | 30.56 | 31.18 | 4,967,692 | +0.47(+1.53%) |
Aug 01, 2014 | 30.73 | 30.99 | 30.57 | 30.71 | 5,737,536 | -0.16(-0.52%) |
Jul 31, 2014 | 30.87 | 31.07 | 30.83 | 30.87 | 3,200,366 | -0.22(-0.69%) |
Jul 30, 2014 | 31.09 | 31.18 | 30.87 | 31.08 | 1,919,853 | +0.10(+0.33%) |
Jul 29, 2014 | 30.76 | 31.16 | 30.67 | 30.98 | 3,192,726 | +0.16(+0.52%) |
Jul 28, 2014 | 30.73 | 30.92 | 30.64 | 30.82 | 1,735,665 | +0.04(+0.12%) |
Jul 25, 2014 | 30.73 | 30.86 | 30.65 | 30.78 | 1,684,223 | -0.07(-0.21%) |
Jul 24, 2014 | 30.86 | 30.92 | 30.73 | 30.85 | 2,140,931 | +0.05(+0.15%) |
Jul 23, 2014 | 30.81 | 30.89 | 30.74 | 30.80 | 2,216,066 | -0.03(-0.09%) |
Jul 22, 2014 | 30.91 | 31.17 | 30.79 | 30.83 | 2,762,155 | +0.02(+0.06%) |
Jul 21, 2014 | 30.58 | 30.84 | 30.57 | 30.81 | 2,679,701 | +0.15(+0.49%) |
Jul 18, 2014 | 30.15 | 30.71 | 30.08 | 30.66 | 3,477,037 | +0.45(+1.49%) |
Jul 17, 2014 | 30.42 | 30.49 | 30.15 | 30.21 | 2,296,813 | -0.39(-1.29%) |
Jul 16, 2014 | 30.42 | 30.67 | 30.34 | 30.60 | 1,885,215 | +0.23(+0.74%) |
Jul 15, 2014 | 30.60 | 30.68 | 30.26 | 30.38 | 2,661,561 | -0.32(-1.04%) |
Jul 14, 2014 | 30.54 | 30.81 | 30.39 | 30.70 | 2,026,047 | +0.34(+1.11%) |
Jul 11, 2014 | 30.42 | 30.54 | 30.29 | 30.36 | 1,517,145 | -0.14(-0.46%) |
Jul 10, 2014 | 30.22 | 30.66 | 30.03 | 30.50 | 2,136,477 | +0.06(+0.18%) |
Jul 09, 2014 | 30.45 | 30.61 | 30.28 | 30.44 | 1,428,614 | -0.02(-0.06%) |
Jul 08, 2014 | 30.39 | 30.49 | 30.17 | 30.46 | 1,968,543 | -0.07(-0.25%) |
Jul 07, 2014 | 30.84 | 30.85 | 30.54 | 30.54 | 2,225,838 | -0.33(-1.06%) |
Jul 03, 2014 | 30.72 | 30.87 | 30.87 | 30.87 | 1,460,961 | +0.16(+0.52%) |
Jul 02, 2014 | 30.48 | 30.72 | 30.48 | 30.71 | 1,973,280 | +0.22(+0.71%) |