Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.71 | 34.87 | 34.53 | 34.53 | 5,870,722 | -0.26(-0.74%) |
Sep 29, 2014 | 34.60 | 34.88 | 34.60 | 34.79 | 5,878,239 | -0.09(-0.26%) |
Sep 26, 2014 | 34.98 | 35.07 | 34.80 | 34.88 | 7,647,141 | +0.01(+0.02%) |
Sep 25, 2014 | 35.22 | 35.27 | 34.85 | 34.88 | 5,198,831 | -0.52(-1.48%) |
Sep 24, 2014 | 35.25 | 35.63 | 35.24 | 35.40 | 7,548,828 | +0.11(+0.31%) |
Sep 23, 2014 | 35.46 | 35.84 | 35.28 | 35.29 | 7,931,338 | -0.75(-2.07%) |
Sep 22, 2014 | 36.20 | 36.26 | 35.89 | 36.04 | 4,097,054 | -0.16(-0.44%) |
Sep 19, 2014 | 36.50 | 36.70 | 36.17 | 36.20 | 7,393,484 | -0.08(-0.23%) |
Sep 18, 2014 | 36.11 | 36.43 | 36.07 | 36.28 | 6,061,059 | +0.26(+0.71%) |
Sep 17, 2014 | 35.66 | 36.18 | 35.51 | 36.02 | 5,767,002 | +0.40(+1.12%) |
Sep 16, 2014 | 35.46 | 35.68 | 35.28 | 35.62 | 3,828,986 | +0.15(+0.42%) |
Sep 15, 2014 | 35.38 | 35.52 | 35.24 | 35.47 | 3,694,120 | +0.14(+0.40%) |
Sep 12, 2014 | 35.39 | 35.60 | 35.25 | 35.33 | 5,130,903 | -0.01(-0.02%) |
Sep 11, 2014 | 35.45 | 35.73 | 35.19 | 35.34 | 9,339,146 | -0.28(-0.79%) |
Sep 10, 2014 | 35.69 | 35.75 | 35.40 | 35.62 | 4,218,619 | +0.06(+0.16%) |
Sep 09, 2014 | 35.56 | 35.69 | 35.41 | 35.56 | 4,319,582 | +0.02(+0.05%) |
Sep 08, 2014 | 35.61 | 35.77 | 35.37 | 35.55 | 3,134,668 | -0.12(-0.33%) |
Sep 05, 2014 | 35.61 | 35.67 | 35.24 | 35.66 | 4,196,114 | +0.04(+0.12%) |
Sep 04, 2014 | 35.54 | 35.77 | 35.53 | 35.62 | 4,965,497 | +0.12(+0.33%) |
Sep 03, 2014 | 35.21 | 35.53 | 35.17 | 35.51 | 4,990,017 | +0.44(+1.26%) |
Sep 02, 2014 | 35.02 | 35.21 | 34.83 | 35.07 | 5,179,511 | -0.01(-0.02%) |
Aug 29, 2014 | 35.22 | 35.07 | 35.07 | 35.07 | 5,280,093 | -0.09(-0.26%) |
Aug 28, 2014 | 35.23 | 35.37 | 35.10 | 35.17 | 3,041,147 | -0.21(-0.59%) |
Aug 27, 2014 | 35.48 | 35.61 | 35.29 | 35.37 | 3,378,160 | -0.17(-0.47%) |
Aug 26, 2014 | 35.29 | 35.65 | 35.18 | 35.54 | 3,890,089 | +0.26(+0.73%) |
Aug 25, 2014 | 35.22 | 35.46 | 35.10 | 35.28 | 2,919,152 | +0.32(+0.90%) |
Aug 22, 2014 | 35.06 | 35.15 | 34.88 | 34.97 | 2,965,426 | -0.17(-0.50%) |
Aug 21, 2014 | 35.12 | 35.29 | 35.04 | 35.14 | 3,686,144 | +0.15(+0.43%) |
Aug 20, 2014 | 35.06 | 35.28 | 34.84 | 34.99 | 5,965,559 | -0.33(-0.94%) |
Aug 19, 2014 | 35.12 | 35.39 | 34.96 | 35.32 | 3,568,747 | +0.26(+0.73%) |
Aug 18, 2014 | 35.39 | 35.39 | 34.96 | 35.07 | 3,895,606 | +0.14(+0.40%) |
Aug 15, 2014 | 35.17 | 35.41 | 34.66 | 34.93 | 6,059,758 | -0.22(-0.64%) |
Aug 14, 2014 | 35.00 | 35.25 | 35.00 | 35.15 | 5,635,998 | +0.14(+0.40%) |
Aug 13, 2014 | 34.78 | 35.01 | 34.73 | 35.01 | 4,144,598 | +0.49(+1.42%) |
Aug 12, 2014 | 34.80 | 34.97 | 34.39 | 34.52 | 4,019,267 | -0.40(-1.14%) |
Aug 11, 2014 | 34.81 | 35.01 | 34.57 | 34.92 | 3,167,734 | +0.30(+0.86%) |
Aug 08, 2014 | 34.44 | 34.64 | 34.17 | 34.62 | 5,320,108 | +0.13(+0.39%) |
Aug 07, 2014 | 34.67 | 34.86 | 34.44 | 34.48 | 4,833,744 | -0.20(-0.57%) |
Aug 06, 2014 | 34.60 | 34.85 | 34.41 | 34.68 | 4,488,246 | -0.01(-0.02%) |
Aug 05, 2014 | 34.99 | 35.18 | 34.59 | 34.69 | 5,046,600 | -0.51(-1.44%) |
Aug 04, 2014 | 34.97 | 35.29 | 34.74 | 35.20 | 4,321,509 | +0.30(+0.86%) |
Aug 01, 2014 | 34.88 | 35.17 | 34.72 | 34.90 | 4,703,862 | -0.07(-0.21%) |
Jul 31, 2014 | 35.31 | 35.61 | 34.94 | 34.97 | 5,594,130 | -0.61(-1.73%) |
Jul 30, 2014 | 35.67 | 35.78 | 35.42 | 35.59 | 4,292,058 | +0.09(+0.26%) |
Jul 29, 2014 | 35.68 | 35.69 | 35.33 | 35.50 | 5,509,954 | -0.15(-0.42%) |
Jul 28, 2014 | 35.66 | 35.75 | 35.39 | 35.65 | 4,153,844 | -0.09(-0.26%) |
Jul 25, 2014 | 35.61 | 35.80 | 35.51 | 35.74 | 4,791,969 | +0.12(+0.35%) |
Jul 24, 2014 | 35.66 | 35.85 | 35.49 | 35.61 | 5,889,847 | -0.07(-0.19%) |
Jul 23, 2014 | 35.90 | 35.93 | 35.60 | 35.68 | 5,196,720 | -0.10(-0.28%) |
Jul 22, 2014 | 35.71 | 35.90 | 35.60 | 35.78 | 10,014,482 | +0.11(+0.30%) |
Jul 21, 2014 | 35.29 | 35.73 | 35.09 | 35.67 | 9,667,189 | +0.19(+0.54%) |
Jul 18, 2014 | 34.79 | 35.54 | 34.69 | 35.48 | 11,486,549 | +0.69(+1.98%) |
Jul 17, 2014 | 34.06 | 35.70 | 34.04 | 34.79 | 14,726,470 | +0.71(+2.07%) |
Jul 16, 2014 | 34.52 | 34.53 | 34.04 | 34.09 | 6,698,316 | -0.10(-0.29%) |
Jul 15, 2014 | 34.66 | 34.71 | 34.19 | 34.19 | 13,190,554 | -0.54(-1.55%) |
Jul 14, 2014 | 34.83 | 34.83 | 34.46 | 34.73 | 8,059,804 | +0.43(+1.26%) |
Jul 11, 2014 | 34.12 | 34.34 | 34.03 | 34.29 | 6,116,187 | +0.23(+0.68%) |
Jul 10, 2014 | 33.89 | 34.11 | 33.80 | 34.06 | 5,859,096 | -0.02(-0.07%) |
Jul 09, 2014 | 34.04 | 34.18 | 33.82 | 34.09 | 4,312,525 | +0.18(+0.54%) |
Jul 08, 2014 | 34.14 | 34.22 | 33.81 | 33.90 | 5,687,281 | -0.38(-1.11%) |
Jul 07, 2014 | 34.42 | 34.54 | 34.27 | 34.28 | 4,315,415 | -0.31(-0.91%) |
Jul 03, 2014 | 34.53 | 34.60 | 34.60 | 34.60 | 3,632,248 | +0.08(+0.24%) |
Jul 02, 2014 | 34.05 | 34.57 | 33.96 | 34.52 | 6,969,001 | +0.50(+1.48%) |