Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.03 | 35.12 | 34.91 | 35.03 | 9,173,179 | +0.02(+0.04%) |
Sep 29, 2014 | 34.81 | 35.06 | 34.79 | 35.02 | 14,494,107 | -0.01(-0.02%) |
Sep 26, 2014 | 34.97 | 35.09 | 34.77 | 35.02 | 5,067,360 | +0.13(+0.38%) |
Sep 25, 2014 | 35.25 | 35.26 | 34.89 | 34.89 | 14,729,327 | -0.47(-1.32%) |
Sep 24, 2014 | 34.90 | 35.37 | 34.90 | 35.36 | 18,938,614 | +0.45(+1.29%) |
Sep 23, 2014 | 35.10 | 35.16 | 34.91 | 34.91 | 8,647,709 | -0.31(-0.88%) |
Sep 22, 2014 | 35.26 | 35.31 | 35.16 | 35.22 | 8,391,367 | -0.06(-0.18%) |
Sep 19, 2014 | 35.33 | 35.40 | 35.23 | 35.28 | 6,968,884 | +0.09(+0.26%) |
Sep 18, 2014 | 35.17 | 35.23 | 35.10 | 35.19 | 8,247,780 | +0.07(+0.20%) |
Sep 17, 2014 | 35.16 | 35.27 | 35.05 | 35.12 | 13,575,267 | -0.08(-0.22%) |
Sep 16, 2014 | 34.88 | 35.29 | 34.85 | 35.20 | 10,870,110 | +0.26(+0.75%) |
Sep 15, 2014 | 34.87 | 34.96 | 34.84 | 34.93 | 7,911,026 | +0.17(+0.49%) |
Sep 12, 2014 | 34.97 | 34.99 | 34.70 | 34.76 | 7,487,965 | -0.25(-0.71%) |
Sep 11, 2014 | 34.92 | 35.03 | 34.89 | 35.01 | 5,085,743 | +0.02(+0.04%) |
Sep 10, 2014 | 34.87 | 35.03 | 34.83 | 35.00 | 5,424,931 | +0.17(+0.49%) |
Sep 09, 2014 | 34.93 | 34.93 | 34.78 | 34.83 | 4,474,141 | -0.08(-0.24%) |
Sep 08, 2014 | 35.06 | 35.13 | 34.90 | 34.91 | 5,480,940 | -0.26(-0.75%) |
Sep 05, 2014 | 34.98 | 35.17 | 34.90 | 35.17 | 6,566,049 | +0.20(+0.57%) |
Sep 04, 2014 | 34.92 | 35.07 | 34.87 | 34.97 | 5,675,345 | +0.11(+0.31%) |
Sep 03, 2014 | 34.93 | 34.94 | 34.83 | 34.87 | 3,098,924 | +0.02(+0.07%) |
Sep 02, 2014 | 34.87 | 35.00 | 34.73 | 34.84 | 15,150,966 | +0.02(+0.04%) |
Aug 29, 2014 | 34.83 | 34.83 | 34.83 | 34.83 | 3,986,541 | +0.02(+0.07%) |
Aug 28, 2014 | 34.70 | 34.81 | 34.66 | 34.80 | 3,625,340 | +0.02(+0.04%) |
Aug 27, 2014 | 34.80 | 34.80 | 34.72 | 34.79 | 2,662,287 | +0.02(+0.04%) |
Aug 26, 2014 | 34.82 | 34.87 | 34.75 | 34.77 | 2,322,536 | -0.02(-0.07%) |
Aug 25, 2014 | 34.76 | 34.84 | 34.74 | 34.80 | 2,572,536 | +0.19(+0.56%) |
Aug 22, 2014 | 34.73 | 34.78 | 34.60 | 34.60 | 6,707,965 | -0.08(-0.24%) |
Aug 21, 2014 | 34.64 | 34.84 | 34.64 | 34.69 | 2,234,027 | +0.06(+0.18%) |
Aug 20, 2014 | 34.56 | 34.66 | 34.52 | 34.63 | 7,230,834 | -0.02(-0.07%) |
Aug 19, 2014 | 34.62 | 34.69 | 34.47 | 34.65 | 3,405,348 | +0.09(+0.27%) |
Aug 18, 2014 | 34.44 | 34.59 | 34.40 | 34.56 | 5,737,462 | +0.20(+0.58%) |
Aug 15, 2014 | 34.49 | 34.57 | 34.18 | 34.36 | 5,886,594 | +0.05(+0.13%) |
Aug 14, 2014 | 34.29 | 34.32 | 34.13 | 34.31 | 2,845,757 | +0.14(+0.41%) |
Aug 13, 2014 | 34.15 | 34.23 | 34.04 | 34.17 | 3,504,353 | +0.10(+0.29%) |
Aug 12, 2014 | 34.08 | 34.13 | 33.99 | 34.07 | 5,124,008 | -0.02(-0.07%) |
Aug 11, 2014 | 33.98 | 34.26 | 33.95 | 34.09 | 30,756,426 | +0.24(+0.71%) |
Aug 08, 2014 | 33.55 | 33.85 | 33.51 | 33.85 | 6,815,409 | +0.34(+1.01%) |
Aug 07, 2014 | 33.88 | 33.88 | 33.44 | 33.51 | 7,169,451 | -0.28(-0.82%) |
Aug 06, 2014 | 33.18 | 33.82 | 33.16 | 33.79 | 36,144,284 | +0.29(+0.85%) |
Aug 05, 2014 | 33.55 | 33.72 | 33.36 | 33.51 | 5,924,180 | -0.15(-0.44%) |
Aug 04, 2014 | 33.59 | 33.72 | 33.45 | 33.65 | 6,510,889 | +0.11(+0.32%) |
Aug 01, 2014 | 33.24 | 33.69 | 33.24 | 33.55 | 15,407,567 | +0.25(+0.77%) |
Jul 31, 2014 | 33.58 | 33.68 | 33.27 | 33.29 | 13,975,007 | -0.58(-1.71%) |
Jul 30, 2014 | 34.29 | 34.33 | 33.87 | 33.87 | 29,035,866 | -0.36(-1.06%) |
Jul 29, 2014 | 34.43 | 34.52 | 34.22 | 34.23 | 8,188,529 | -0.15(-0.45%) |
Jul 28, 2014 | 34.53 | 34.59 | 34.34 | 34.39 | 39,006,504 | -0.18(-0.51%) |
Jul 25, 2014 | 34.67 | 34.70 | 34.49 | 34.56 | 3,210,837 | -0.14(-0.40%) |
Jul 24, 2014 | 34.67 | 34.76 | 34.63 | 34.70 | 4,470,203 | +0.09(+0.27%) |
Jul 23, 2014 | 34.72 | 34.73 | 34.58 | 34.61 | 3,623,799 | -0.05(-0.13%) |
Jul 22, 2014 | 34.67 | 34.75 | 34.59 | 34.66 | 17,369,724 | -0.06(-0.18%) |
Jul 21, 2014 | 34.75 | 34.75 | 34.60 | 34.72 | 6,589,775 | -0.16(-0.46%) |
Jul 18, 2014 | 34.57 | 34.90 | 34.56 | 34.88 | 7,683,464 | +0.35(+1.01%) |
Jul 17, 2014 | 34.76 | 34.81 | 34.51 | 34.53 | 5,138,106 | -0.22(-0.62%) |
Jul 16, 2014 | 34.88 | 34.92 | 34.70 | 34.75 | 5,848,275 | +0.01(+0.02%) |
Jul 15, 2014 | 35.00 | 35.00 | 34.71 | 34.74 | 9,306,477 | -0.31(-0.88%) |
Jul 14, 2014 | 35.02 | 35.10 | 35.00 | 35.05 | 5,359,056 | +0.12(+0.35%) |
Jul 11, 2014 | 34.88 | 34.96 | 34.77 | 34.93 | 4,017,828 | +0.05(+0.13%) |
Jul 10, 2014 | 34.72 | 34.92 | 34.69 | 34.88 | 5,016,415 | -0.05(-0.15%) |
Jul 09, 2014 | 34.83 | 34.97 | 34.82 | 34.93 | 6,862,817 | +0.15(+0.44%) |
Jul 08, 2014 | 34.80 | 34.89 | 34.75 | 34.78 | 5,999,180 | -0.07(-0.20%) |
Jul 07, 2014 | 34.73 | 34.88 | 34.69 | 34.85 | 7,533,722 | +0.05(+0.16%) |
Jul 03, 2014 | 34.63 | 34.80 | 34.80 | 34.80 | 2,984,852 | +0.19(+0.56%) |
Jul 02, 2014 | 34.53 | 34.67 | 34.53 | 34.60 | 4,007,623 | +0.09(+0.27%) |