Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.03 | 35.25 | 34.44 | 34.55 | 5,014,206 | -0.51(-1.45%) |
Sep 29, 2014 | 34.45 | 35.15 | 34.38 | 35.06 | 3,930,764 | +0.15(+0.43%) |
Sep 26, 2014 | 34.63 | 35.28 | 34.55 | 34.91 | 9,014,838 | +1.13(+3.36%) |
Sep 25, 2014 | 34.20 | 34.44 | 33.75 | 33.77 | 6,129,534 | -0.57(-1.65%) |
Sep 24, 2014 | 33.45 | 34.37 | 33.23 | 34.34 | 3,920,278 | +0.90(+2.69%) |
Sep 23, 2014 | 33.11 | 34.00 | 33.09 | 33.44 | 4,688,540 | +0.20(+0.62%) |
Sep 22, 2014 | 34.16 | 34.22 | 32.57 | 33.23 | 6,502,798 | -0.97(-2.84%) |
Sep 19, 2014 | 35.03 | 35.07 | 34.12 | 34.20 | 10,949,054 | -0.58(-1.67%) |
Sep 18, 2014 | 34.62 | 34.88 | 34.53 | 34.78 | 2,782,694 | +0.24(+0.69%) |
Sep 17, 2014 | 34.09 | 34.80 | 34.09 | 34.55 | 5,325,988 | +0.67(+1.98%) |
Sep 16, 2014 | 33.50 | 34.02 | 33.26 | 33.88 | 5,447,882 | +0.28(+0.83%) |
Sep 15, 2014 | 34.63 | 34.70 | 33.12 | 33.59 | 6,115,336 | -1.02(-2.96%) |
Sep 12, 2014 | 35.02 | 35.20 | 34.31 | 34.62 | 3,604,174 | -0.34(-0.97%) |
Sep 11, 2014 | 35.05 | 35.18 | 34.66 | 34.96 | 3,712,838 | -0.10(-0.29%) |
Sep 10, 2014 | 35.30 | 35.55 | 34.77 | 35.06 | 4,120,328 | -0.24(-0.68%) |
Sep 09, 2014 | 36.43 | 36.43 | 35.19 | 35.30 | 4,450,676 | -1.05(-2.88%) |
Sep 08, 2014 | 36.27 | 36.71 | 35.97 | 36.34 | 3,112,530 | +0.08(+0.22%) |
Sep 05, 2014 | 35.84 | 36.32 | 35.62 | 36.27 | 3,498,706 | +0.28(+0.78%) |
Sep 04, 2014 | 35.28 | 36.33 | 35.24 | 35.98 | 5,514,386 | +0.81(+2.32%) |
Sep 03, 2014 | 35.88 | 36.19 | 35.07 | 35.17 | 4,923,560 | -0.39(-1.11%) |
Sep 02, 2014 | 34.28 | 35.57 | 34.20 | 35.56 | 7,304,690 | +1.38(+4.05%) |
Aug 29, 2014 | 34.98 | 34.18 | 34.18 | 34.18 | 9,589,600 | -0.66(-1.89%) |
Aug 28, 2014 | 34.90 | 34.92 | 34.61 | 34.84 | 3,119,204 | -0.19(-0.54%) |
Aug 27, 2014 | 35.34 | 35.42 | 34.82 | 35.03 | 3,616,468 | -0.38(-1.07%) |
Aug 26, 2014 | 35.32 | 35.59 | 35.00 | 35.41 | 2,656,864 | +0.13(+0.38%) |
Aug 25, 2014 | 35.59 | 35.70 | 35.23 | 35.27 | 2,399,852 | -0.04(-0.10%) |
Aug 22, 2014 | 34.77 | 35.45 | 34.45 | 35.31 | 3,364,560 | +0.59(+1.70%) |
Aug 21, 2014 | 35.44 | 35.45 | 34.54 | 34.72 | 3,378,184 | -0.56(-1.59%) |
Aug 20, 2014 | 34.90 | 35.63 | 34.80 | 35.28 | 3,176,554 | +0.22(+0.63%) |
Aug 19, 2014 | 35.30 | 35.86 | 34.82 | 35.06 | 4,245,742 | -0.03(-0.09%) |
Aug 18, 2014 | 34.70 | 35.20 | 34.62 | 35.09 | 4,908,166 | +0.67(+1.95%) |
Aug 15, 2014 | 34.62 | 34.76 | 34.05 | 34.42 | 3,101,210 | +0.02(+0.06%) |
Aug 14, 2014 | 34.70 | 34.70 | 34.18 | 34.40 | 2,870,062 | -0.15(-0.42%) |
Aug 13, 2014 | 34.30 | 34.64 | 34.08 | 34.55 | 3,772,154 | +0.37(+1.07%) |
Aug 12, 2014 | 34.52 | 34.95 | 34.05 | 34.18 | 4,057,074 | -0.27(-0.78%) |
Aug 11, 2014 | 34.45 | 34.70 | 34.07 | 34.45 | 3,247,034 | +0.21(+0.60%) |
Aug 08, 2014 | 33.98 | 34.30 | 33.59 | 34.24 | 3,045,578 | +0.38(+1.11%) |
Aug 07, 2014 | 34.25 | 34.49 | 33.70 | 33.87 | 2,886,666 | -0.25(-0.73%) |
Aug 06, 2014 | 33.80 | 34.46 | 33.59 | 34.12 | 3,659,154 | -0.05(-0.16%) |
Aug 05, 2014 | 34.02 | 34.45 | 33.85 | 34.17 | 4,074,680 | +0.03(+0.10%) |
Aug 04, 2014 | 33.98 | 34.32 | 33.59 | 34.14 | 3,441,860 | +0.42(+1.25%) |
Aug 01, 2014 | 33.46 | 33.95 | 33.23 | 33.72 | 5,295,832 | +0.34(+1.03%) |
Jul 31, 2014 | 34.13 | 34.48 | 33.14 | 33.38 | 8,985,964 | -1.23(-3.57%) |
Jul 30, 2014 | 34.62 | 34.83 | 34.34 | 34.61 | 5,658,098 | +0.19(+0.54%) |
Jul 29, 2014 | 34.99 | 34.99 | 34.34 | 34.42 | 4,280,634 | -0.39(-1.12%) |
Jul 28, 2014 | 34.52 | 35.05 | 34.17 | 34.81 | 4,776,304 | +0.26(+0.75%) |
Jul 25, 2014 | 34.51 | 35.47 | 34.45 | 34.55 | 8,386,532 | -0.22(-0.63%) |
Jul 24, 2014 | 32.76 | 35.12 | 32.75 | 34.77 | 25,152,758 | +4.46(+14.71%) |
Jul 23, 2014 | 30.11 | 30.34 | 29.75 | 30.32 | 5,405,216 | +0.19(+0.61%) |
Jul 22, 2014 | 29.62 | 30.32 | 29.61 | 30.13 | 4,336,698 | +0.65(+2.20%) |
Jul 21, 2014 | 29.14 | 29.74 | 29.02 | 29.48 | 3,861,562 | +0.18(+0.60%) |
Jul 18, 2014 | 28.75 | 29.39 | 28.61 | 29.30 | 4,010,768 | +0.80(+2.82%) |
Jul 17, 2014 | 28.59 | 29.00 | 28.39 | 28.50 | 3,601,256 | -0.17(-0.59%) |
Jul 16, 2014 | 29.38 | 29.43 | 28.64 | 28.67 | 4,141,326 | -0.51(-1.76%) |
Jul 15, 2014 | 29.35 | 29.40 | 28.80 | 29.18 | 3,540,334 | -0.30(-1.03%) |
Jul 14, 2014 | 29.62 | 29.65 | 29.34 | 29.49 | 2,221,256 | +0.12(+0.41%) |
Jul 11, 2014 | 29.23 | 29.41 | 29.12 | 29.37 | 2,760,314 | +0.28(+0.95%) |
Jul 10, 2014 | 29.34 | 29.48 | 28.66 | 29.09 | 9,742,968 | -0.86(-2.87%) |
Jul 09, 2014 | 29.27 | 29.98 | 29.21 | 29.95 | 5,103,870 | +0.84(+2.90%) |
Jul 08, 2014 | 29.68 | 29.74 | 28.45 | 29.11 | 6,664,922 | -0.55(-1.87%) |
Jul 07, 2014 | 30.09 | 30.30 | 29.43 | 29.66 | 3,258,832 | -0.46(-1.53%) |
Jul 03, 2014 | 29.83 | 30.12 | 30.12 | 30.12 | 3,818,000 | +0.50(+1.67%) |
Jul 02, 2014 | 30.18 | 30.28 | 29.59 | 29.63 | 3,617,516 | -0.51(-1.69%) |