Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.02 | 35.09 | 34.85 | 35.00 | 11,833 | +0.04(+0.13%) |
Sep 29, 2014 | 34.89 | 34.96 | 34.70 | 34.96 | 16,677 | -0.16(-0.46%) |
Sep 26, 2014 | 34.90 | 35.16 | 34.90 | 35.12 | 39,943 | +0.10(+0.28%) |
Sep 25, 2014 | 35.36 | 35.36 | 34.98 | 35.02 | 16,111 | -0.48(-1.35%) |
Sep 24, 2014 | 35.15 | 35.50 | 35.15 | 35.50 | 10,412 | +0.32(+0.92%) |
Sep 23, 2014 | 35.35 | 35.35 | 35.18 | 35.18 | 20,985 | -0.38(-1.07%) |
Sep 22, 2014 | 35.59 | 35.62 | 35.46 | 35.56 | 42,923 | -0.12(-0.33%) |
Sep 19, 2014 | 35.71 | 35.74 | 35.61 | 35.68 | 14,863 | +0.01(+0.04%) |
Sep 18, 2014 | 35.59 | 35.68 | 35.59 | 35.66 | 39,001 | +0.09(+0.25%) |
Sep 17, 2014 | 35.74 | 35.74 | 35.57 | 35.57 | 9,039 | -0.21(-0.60%) |
Sep 16, 2014 | 35.56 | 35.87 | 35.56 | 35.79 | 15,965 | +0.18(+0.52%) |
Sep 15, 2014 | 35.46 | 35.61 | 35.46 | 35.60 | 16,203 | +0.25(+0.71%) |
Sep 12, 2014 | 35.55 | 35.55 | 35.31 | 35.35 | 14,479 | -0.18(-0.49%) |
Sep 11, 2014 | 35.63 | 35.63 | 35.46 | 35.53 | 22,190 | -0.12(-0.34%) |
Sep 10, 2014 | 35.56 | 35.69 | 35.47 | 35.65 | 11,881 | +0.17(+0.48%) |
Sep 09, 2014 | 35.63 | 35.63 | 35.47 | 35.47 | 19,083 | -0.15(-0.43%) |
Sep 08, 2014 | 35.77 | 35.77 | 35.58 | 35.63 | 10,329 | -0.24(-0.66%) |
Sep 05, 2014 | 35.73 | 35.91 | 35.73 | 35.87 | 21,920 | +0.12(+0.33%) |
Sep 04, 2014 | 35.90 | 35.92 | 35.75 | 35.75 | 15,930 | -0.04(-0.10%) |
Sep 03, 2014 | 35.83 | 35.88 | 35.74 | 35.78 | 25,957 | +0.08(+0.22%) |
Sep 02, 2014 | 35.67 | 35.82 | 35.66 | 35.70 | 79,203 | +0.05(+0.13%) |
Aug 29, 2014 | 35.69 | 35.65 | 35.65 | 35.65 | 36,588 | -0.05(-0.13%) |
Aug 28, 2014 | 35.66 | 35.73 | 35.63 | 35.70 | 17,406 | -0.02(-0.06%) |
Aug 27, 2014 | 35.71 | 36.03 | 35.66 | 35.72 | 24,965 | -0.03(-0.08%) |
Aug 26, 2014 | 35.71 | 35.84 | 35.71 | 35.75 | 43,650 | -0.04(-0.10%) |
Aug 25, 2014 | 35.74 | 35.77 | 35.68 | 35.79 | 56,433 | +0.27(+0.76%) |
Aug 22, 2014 | 35.69 | 35.69 | 35.47 | 35.51 | 33,934 | -0.19(-0.53%) |
Aug 21, 2014 | 35.64 | 35.78 | 35.61 | 35.70 | 25,787 | +0.12(+0.34%) |
Aug 20, 2014 | 35.56 | 35.65 | 35.53 | 35.58 | 22,028 | -0.09(-0.24%) |
Aug 19, 2014 | 35.71 | 35.71 | 35.55 | 35.67 | 39,266 | +0.06(+0.17%) |
Aug 18, 2014 | 35.53 | 35.65 | 35.53 | 35.61 | 18,970 | +0.24(+0.68%) |
Aug 15, 2014 | 35.51 | 35.57 | 35.23 | 35.37 | 11,314 | +0.06(+0.18%) |
Aug 14, 2014 | 35.29 | 35.35 | 35.26 | 35.30 | 21,271 | +0.15(+0.43%) |
Aug 13, 2014 | 35.19 | 35.21 | 34.96 | 35.15 | 97,842 | +0.12(+0.34%) |
Aug 12, 2014 | 35.04 | 35.12 | 34.92 | 35.03 | 65,013 | -0.05(-0.14%) |
Aug 11, 2014 | 34.95 | 35.12 | 34.85 | 35.08 | 28,157 | +0.26(+0.74%) |
Aug 08, 2014 | 34.62 | 34.86 | 34.54 | 34.82 | 164,984 | +0.20(+0.56%) |
Aug 07, 2014 | 34.95 | 35.01 | 34.59 | 34.62 | 43,419 | -0.19(-0.55%) |
Aug 06, 2014 | 34.32 | 34.82 | 34.23 | 34.82 | 23,276 | +0.16(+0.47%) |
Aug 05, 2014 | 34.76 | 34.81 | 34.55 | 34.65 | 129,702 | -0.12(-0.34%) |
Aug 04, 2014 | 34.88 | 34.88 | 34.60 | 34.77 | 23,794 | +0.06(+0.17%) |
Aug 01, 2014 | 34.44 | 34.82 | 34.44 | 34.71 | 159,754 | +0.09(+0.27%) |
Jul 31, 2014 | 34.99 | 34.99 | 34.62 | 34.62 | 76,010 | -0.65(-1.86%) |
Jul 30, 2014 | 35.53 | 35.53 | 35.24 | 35.27 | 30,844 | -0.29(-0.82%) |
Jul 29, 2014 | 35.87 | 35.87 | 35.57 | 35.57 | 15,677 | -0.10(-0.27%) |
Jul 28, 2014 | 35.83 | 35.89 | 35.60 | 35.66 | 27,744 | -0.05(-0.13%) |
Jul 25, 2014 | 35.91 | 35.91 | 35.68 | 35.71 | 27,586 | -0.27(-0.76%) |
Jul 24, 2014 | 35.97 | 36.03 | 35.95 | 35.98 | 27,586 | +0.03(+0.09%) |
Jul 23, 2014 | 35.95 | 36.03 | 35.95 | 35.95 | 17,990 | +0.02(+0.04%) |
Jul 22, 2014 | 35.94 | 36.03 | 35.91 | 35.93 | 38,324 | -0.00(-0.01%) |
Jul 21, 2014 | 35.85 | 36.01 | 35.84 | 35.94 | 38,723 | -0.13(-0.35%) |
Jul 18, 2014 | 35.94 | 36.10 | 35.77 | 36.06 | 62,487 | +0.26(+0.71%) |
Jul 17, 2014 | 35.97 | 36.10 | 35.75 | 35.81 | 20,990 | -0.22(-0.62%) |
Jul 16, 2014 | 36.02 | 36.07 | 35.99 | 36.03 | 12,775 | +0.11(+0.31%) |
Jul 15, 2014 | 36.07 | 36.09 | 35.90 | 35.92 | 27,368 | -0.30(-0.82%) |
Jul 14, 2014 | 36.25 | 36.25 | 36.17 | 36.22 | 38,199 | +0.20(+0.54%) |
Jul 11, 2014 | 35.89 | 36.02 | 35.87 | 36.02 | 39,728 | +0.05(+0.13%) |
Jul 10, 2014 | 35.88 | 35.99 | 35.81 | 35.97 | 32,676 | -0.19(-0.52%) |
Jul 09, 2014 | 36.10 | 36.18 | 36.03 | 36.16 | 25,734 | +0.16(+0.45%) |
Jul 08, 2014 | 36.07 | 36.14 | 36.00 | 36.00 | 42,489 | -0.12(-0.32%) |
Jul 07, 2014 | 36.10 | 36.18 | 36.10 | 36.11 | 26,448 | -0.15(-0.41%) |
Jul 03, 2014 | 36.14 | 36.26 | 36.26 | 36.26 | 31,575 | +0.19(+0.52%) |
Jul 02, 2014 | 36.12 | 36.12 | 36.00 | 36.08 | 447,461 | +0.03(+0.09%) |