Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.90 | 35.96 | 35.75 | 35.94 | 6,198,546 | -0.10(-0.29%) |
Sep 29, 2014 | 35.98 | 36.16 | 35.85 | 36.05 | 6,735,602 | -0.27(-0.76%) |
Sep 26, 2014 | 36.17 | 36.45 | 36.17 | 36.32 | 6,229,876 | +0.49(+1.36%) |
Sep 25, 2014 | 36.33 | 36.36 | 35.77 | 35.83 | 9,561,965 | -0.34(-0.95%) |
Sep 24, 2014 | 35.95 | 36.21 | 35.93 | 36.18 | 4,671,319 | +0.31(+0.86%) |
Sep 23, 2014 | 35.80 | 35.99 | 35.79 | 35.87 | 6,997,181 | -0.10(-0.27%) |
Sep 22, 2014 | 36.04 | 36.08 | 35.90 | 35.96 | 5,952,664 | +0.08(+0.21%) |
Sep 19, 2014 | 35.84 | 35.92 | 35.81 | 35.89 | 5,416,233 | +0.10(+0.27%) |
Sep 18, 2014 | 35.66 | 35.81 | 35.66 | 35.79 | 6,823,946 | +0.38(+1.07%) |
Sep 17, 2014 | 35.17 | 35.48 | 35.13 | 35.42 | 5,061,794 | +0.00(+0.00%) |
Sep 16, 2014 | 35.20 | 35.43 | 35.18 | 35.42 | 4,911,782 | +0.19(+0.53%) |
Sep 15, 2014 | 35.28 | 35.28 | 35.09 | 35.23 | 2,742,769 | -0.09(-0.25%) |
Sep 12, 2014 | 35.38 | 35.42 | 35.24 | 35.32 | 5,993,544 | -0.05(-0.14%) |
Sep 11, 2014 | 35.17 | 35.37 | 35.14 | 35.37 | 5,389,818 | -0.08(-0.21%) |
Sep 10, 2014 | 35.24 | 35.45 | 35.17 | 35.44 | 6,439,515 | +0.68(+1.96%) |
Sep 09, 2014 | 34.93 | 34.95 | 34.74 | 34.76 | 3,482,129 | -0.31(-0.88%) |
Sep 08, 2014 | 34.81 | 35.08 | 34.80 | 35.07 | 4,373,264 | +0.31(+0.89%) |
Sep 05, 2014 | 34.65 | 34.78 | 34.51 | 34.76 | 4,904,423 | -0.19(-0.55%) |
Sep 04, 2014 | 34.90 | 35.06 | 34.87 | 34.95 | 4,551,090 | +0.06(+0.18%) |
Sep 03, 2014 | 35.00 | 35.02 | 34.87 | 34.89 | 3,856,769 | -0.01(-0.04%) |
Sep 02, 2014 | 34.95 | 35.00 | 34.85 | 34.91 | 8,747,272 | +0.64(+1.86%) |
Aug 29, 2014 | 34.28 | 34.27 | 34.27 | 34.27 | 2,689,200 | +0.02(+0.06%) |
Aug 28, 2014 | 34.20 | 34.31 | 34.19 | 34.25 | 4,579,643 | -0.14(-0.40%) |
Aug 27, 2014 | 34.41 | 34.42 | 34.34 | 34.38 | 2,413,554 | -0.16(-0.48%) |
Aug 26, 2014 | 34.42 | 34.62 | 34.41 | 34.55 | 3,320,473 | -0.05(-0.14%) |
Aug 25, 2014 | 34.58 | 34.65 | 34.56 | 34.60 | 2,170,469 | +0.07(+0.20%) |
Aug 22, 2014 | 34.47 | 34.55 | 34.40 | 34.53 | 2,956,071 | -0.16(-0.46%) |
Aug 21, 2014 | 34.59 | 34.75 | 34.56 | 34.69 | 5,742,004 | +0.20(+0.58%) |
Aug 20, 2014 | 34.25 | 34.54 | 34.22 | 34.49 | 3,698,550 | +0.08(+0.24%) |
Aug 19, 2014 | 34.30 | 34.43 | 34.27 | 34.41 | 5,643,002 | +0.10(+0.30%) |
Aug 18, 2014 | 34.14 | 34.34 | 34.14 | 34.30 | 5,443,036 | +0.30(+0.87%) |
Aug 15, 2014 | 34.21 | 34.23 | 33.83 | 34.01 | 5,753,159 | -0.04(-0.12%) |
Aug 14, 2014 | 33.98 | 34.07 | 33.95 | 34.05 | 2,328,994 | +0.04(+0.12%) |
Aug 13, 2014 | 33.99 | 34.10 | 33.95 | 34.01 | 3,192,505 | +0.31(+0.92%) |
Aug 12, 2014 | 33.66 | 33.76 | 33.62 | 33.70 | 3,628,411 | +0.04(+0.12%) |
Aug 11, 2014 | 33.62 | 33.74 | 33.60 | 33.66 | 3,858,678 | +0.20(+0.60%) |
Aug 08, 2014 | 33.16 | 33.42 | 33.02 | 33.46 | 9,401,455 | +0.15(+0.45%) |
Aug 07, 2014 | 33.72 | 33.73 | 33.20 | 33.31 | 5,998,002 | -0.21(-0.64%) |
Aug 06, 2014 | 33.38 | 33.65 | 33.36 | 33.52 | 11,053,458 | -0.27(-0.81%) |
Aug 05, 2014 | 34.01 | 34.08 | 33.64 | 33.79 | 9,260,615 | -0.49(-1.44%) |
Aug 04, 2014 | 34.23 | 34.37 | 34.08 | 34.29 | 2,637,316 | +0.08(+0.22%) |
Aug 01, 2014 | 34.21 | 34.41 | 34.12 | 34.21 | 5,731,429 | -0.12(-0.34%) |
Jul 31, 2014 | 34.58 | 34.59 | 34.32 | 34.33 | 7,410,851 | -0.57(-1.63%) |
Jul 30, 2014 | 34.82 | 35.00 | 34.80 | 34.90 | 4,279,623 | +0.31(+0.89%) |
Jul 29, 2014 | 34.63 | 34.74 | 34.55 | 34.59 | 4,300,540 | +0.05(+0.16%) |
Jul 28, 2014 | 34.45 | 34.60 | 34.35 | 34.54 | 5,374,895 | +0.25(+0.72%) |
Jul 25, 2014 | 34.36 | 34.40 | 34.22 | 34.29 | 5,548,808 | +0.10(+0.28%) |
Jul 24, 2014 | 34.27 | 34.27 | 34.19 | 34.19 | 3,163,188 | -0.01(-0.02%) |
Jul 23, 2014 | 34.16 | 34.22 | 34.07 | 34.20 | 1,469,184 | +0.05(+0.16%) |
Jul 22, 2014 | 34.14 | 34.22 | 34.10 | 34.14 | 3,089,513 | +0.16(+0.47%) |
Jul 21, 2014 | 33.92 | 34.03 | 33.79 | 33.99 | 2,933,822 | -0.08(-0.22%) |
Jul 18, 2014 | 33.98 | 34.12 | 33.94 | 34.06 | 3,644,225 | +0.17(+0.51%) |
Jul 17, 2014 | 34.15 | 34.23 | 33.83 | 33.89 | 4,515,624 | -0.41(-1.20%) |
Jul 16, 2014 | 34.28 | 34.37 | 34.22 | 34.30 | 3,996,320 | +0.12(+0.36%) |
Jul 15, 2014 | 34.22 | 34.25 | 34.04 | 34.18 | 3,687,252 | +0.10(+0.30%) |
Jul 14, 2014 | 34.10 | 34.14 | 34.06 | 34.08 | 3,582,942 | +0.43(+1.29%) |
Jul 11, 2014 | 33.65 | 33.71 | 33.57 | 33.64 | 6,131,872 | +0.08(+0.22%) |
Jul 10, 2014 | 33.26 | 33.64 | 33.24 | 33.57 | 26,117,442 | -0.68(-1.99%) |
Jul 09, 2014 | 34.19 | 34.28 | 34.16 | 34.25 | 3,007,428 | +0.25(+0.75%) |
Jul 08, 2014 | 34.16 | 34.19 | 33.93 | 33.99 | 4,739,495 | -0.20(-0.58%) |
Jul 07, 2014 | 34.26 | 34.30 | 34.12 | 34.19 | 3,603,123 | -0.34(-0.99%) |
Jul 03, 2014 | 34.45 | 34.54 | 34.54 | 34.54 | 3,108,555 | +0.02(+0.06%) |
Jul 02, 2014 | 34.42 | 34.53 | 34.42 | 34.52 | 3,364,592 | +0.01(+0.04%) |