Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.08 | 36.26 | 35.77 | 35.82 | 1,255,489 | -0.22(-0.62%) |
Sep 29, 2014 | 35.92 | 36.25 | 35.87 | 36.05 | 1,274,805 | -0.21(-0.57%) |
Sep 26, 2014 | 36.18 | 36.43 | 36.01 | 36.25 | 1,472,598 | +0.16(+0.44%) |
Sep 25, 2014 | 36.67 | 36.67 | 35.91 | 36.10 | 2,388,279 | -0.14(-0.40%) |
Sep 24, 2014 | 36.45 | 36.61 | 36.01 | 36.24 | 1,703,048 | -0.22(-0.59%) |
Sep 23, 2014 | 36.89 | 36.97 | 36.46 | 36.46 | 1,808,333 | -0.43(-1.17%) |
Sep 22, 2014 | 37.25 | 37.31 | 36.88 | 36.89 | 2,066,471 | -0.41(-1.10%) |
Sep 19, 2014 | 37.78 | 37.88 | 37.27 | 37.30 | 2,084,282 | -0.22(-0.59%) |
Sep 18, 2014 | 37.16 | 37.73 | 37.04 | 37.52 | 2,656,610 | +0.62(+1.67%) |
Sep 17, 2014 | 36.56 | 37.15 | 36.49 | 36.90 | 2,103,957 | +0.42(+1.16%) |
Sep 16, 2014 | 36.59 | 36.95 | 36.43 | 36.48 | 2,380,066 | -0.33(-0.90%) |
Sep 15, 2014 | 36.79 | 36.88 | 36.47 | 36.81 | 1,879,512 | -0.01(-0.02%) |
Sep 12, 2014 | 36.33 | 37.00 | 36.32 | 36.82 | 4,198,481 | +0.60(+1.67%) |
Sep 11, 2014 | 36.35 | 36.51 | 36.11 | 36.21 | 2,057,992 | -0.07(-0.20%) |
Sep 10, 2014 | 35.78 | 36.44 | 35.78 | 36.28 | 2,176,851 | +0.53(+1.48%) |
Sep 09, 2014 | 35.74 | 36.02 | 35.55 | 35.75 | 1,652,945 | -0.14(-0.38%) |
Sep 08, 2014 | 35.87 | 36.13 | 35.65 | 35.89 | 2,365,824 | -0.32(-0.89%) |
Sep 05, 2014 | 36.15 | 36.25 | 35.80 | 36.21 | 1,108,221 | -0.01(-0.02%) |
Sep 04, 2014 | 36.20 | 36.69 | 36.13 | 36.22 | 973,575 | +0.02(+0.06%) |
Sep 03, 2014 | 36.52 | 36.52 | 36.14 | 36.20 | 990,972 | -0.11(-0.30%) |
Sep 02, 2014 | 36.13 | 36.57 | 36.11 | 36.30 | 1,661,012 | +0.28(+0.77%) |
Aug 29, 2014 | 35.90 | 36.03 | 36.03 | 36.03 | 927,687 | +0.21(+0.58%) |
Aug 28, 2014 | 35.94 | 36.07 | 35.73 | 35.82 | 1,057,759 | -0.22(-0.62%) |
Aug 27, 2014 | 36.30 | 36.42 | 35.84 | 36.04 | 1,161,910 | -0.25(-0.69%) |
Aug 26, 2014 | 36.34 | 36.47 | 36.25 | 36.29 | 951,521 | +0.00(+0.00%) |
Aug 25, 2014 | 36.18 | 36.37 | 36.07 | 36.29 | 1,015,097 | +0.26(+0.71%) |
Aug 22, 2014 | 35.85 | 36.25 | 35.76 | 36.03 | 1,425,023 | +0.11(+0.32%) |
Aug 21, 2014 | 35.59 | 36.10 | 35.50 | 35.92 | 906,916 | +0.38(+1.07%) |
Aug 20, 2014 | 35.25 | 35.62 | 35.22 | 35.54 | 941,178 | +0.15(+0.42%) |
Aug 19, 2014 | 35.55 | 35.73 | 35.37 | 35.39 | 796,161 | -0.14(-0.38%) |
Aug 18, 2014 | 35.17 | 35.59 | 35.17 | 35.52 | 991,457 | +0.58(+1.66%) |
Aug 15, 2014 | 35.28 | 35.41 | 34.72 | 34.95 | 1,255,463 | -0.18(-0.51%) |
Aug 14, 2014 | 35.13 | 35.34 | 35.11 | 35.12 | 726,567 | +0.04(+0.12%) |
Aug 13, 2014 | 34.83 | 35.20 | 34.82 | 35.08 | 950,451 | +0.32(+0.93%) |
Aug 12, 2014 | 34.67 | 34.97 | 34.59 | 34.76 | 1,030,008 | +0.03(+0.08%) |
Aug 11, 2014 | 34.97 | 35.05 | 34.73 | 34.73 | 983,921 | -0.21(-0.61%) |
Aug 08, 2014 | 34.79 | 34.92 | 34.62 | 34.95 | 1,377,549 | +0.18(+0.51%) |
Aug 07, 2014 | 35.28 | 35.40 | 34.68 | 34.77 | 1,890,988 | -0.41(-1.16%) |
Aug 06, 2014 | 34.76 | 35.41 | 34.76 | 35.17 | 1,510,891 | +0.27(+0.78%) |
Aug 05, 2014 | 34.88 | 35.32 | 34.79 | 34.90 | 1,483,783 | -0.19(-0.53%) |
Aug 04, 2014 | 35.26 | 35.47 | 34.82 | 35.09 | 2,389,989 | -0.19(-0.53%) |
Aug 01, 2014 | 36.03 | 36.04 | 35.20 | 35.27 | 4,360,801 | -0.69(-1.93%) |
Jul 31, 2014 | 36.15 | 36.34 | 35.88 | 35.97 | 3,700,204 | -0.42(-1.16%) |
Jul 30, 2014 | 35.70 | 36.51 | 35.70 | 36.39 | 3,753,107 | +0.90(+2.54%) |
Jul 29, 2014 | 35.63 | 35.78 | 35.47 | 35.49 | 1,256,008 | -0.12(-0.34%) |
Jul 28, 2014 | 35.99 | 36.05 | 35.48 | 35.61 | 1,415,139 | -0.46(-1.27%) |
Jul 25, 2014 | 35.75 | 36.13 | 35.52 | 36.07 | 2,900,115 | +0.26(+0.72%) |
Jul 24, 2014 | 35.33 | 35.89 | 35.33 | 35.81 | 1,767,538 | +0.57(+1.60%) |
Jul 23, 2014 | 35.23 | 35.31 | 35.05 | 35.25 | 1,928,220 | +0.01(+0.04%) |
Jul 22, 2014 | 35.52 | 35.60 | 35.15 | 35.23 | 1,969,078 | -0.07(-0.20%) |
Jul 21, 2014 | 35.48 | 35.50 | 35.17 | 35.30 | 1,856,073 | -0.25(-0.70%) |
Jul 18, 2014 | 35.58 | 35.68 | 35.33 | 35.55 | 2,258,878 | +0.26(+0.75%) |
Jul 17, 2014 | 36.28 | 36.30 | 35.20 | 35.29 | 2,679,556 | -1.12(-3.09%) |
Jul 16, 2014 | 37.23 | 37.39 | 36.38 | 36.41 | 2,976,246 | -0.71(-1.91%) |
Jul 15, 2014 | 36.57 | 37.16 | 36.18 | 37.12 | 5,227,749 | +0.95(+2.63%) |
Jul 14, 2014 | 36.43 | 36.57 | 36.03 | 36.17 | 2,260,092 | +0.05(+0.14%) |
Jul 11, 2014 | 35.89 | 36.25 | 35.60 | 36.12 | 1,871,957 | +0.19(+0.54%) |
Jul 10, 2014 | 35.71 | 36.10 | 35.50 | 35.93 | 2,259,266 | -0.07(-0.20%) |
Jul 09, 2014 | 35.85 | 36.14 | 35.80 | 36.00 | 1,504,263 | +0.29(+0.82%) |
Jul 08, 2014 | 36.00 | 36.09 | 35.62 | 35.70 | 1,675,545 | -0.42(-1.15%) |
Jul 07, 2014 | 36.33 | 36.46 | 36.08 | 36.12 | 1,897,148 | -0.38(-1.04%) |
Jul 03, 2014 | 36.08 | 36.50 | 36.50 | 36.50 | 1,164,535 | +0.49(+1.35%) |
Jul 02, 2014 | 36.21 | 36.30 | 35.92 | 36.01 | 1,294,412 | -0.15(-0.42%) |