Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.00 | 35.00 | 34.59 | 34.69 | 3,681 | -0.15(-0.43%) |
Sep 29, 2014 | 34.82 | 35.09 | 34.73 | 34.84 | 12,144 | -0.08(-0.23%) |
Sep 26, 2014 | 34.78 | 34.94 | 34.68 | 34.92 | 3,591 | +0.42(+1.21%) |
Sep 25, 2014 | 34.93 | 34.93 | 34.41 | 34.50 | 9,223 | -0.78(-2.21%) |
Sep 24, 2014 | 34.85 | 35.30 | 34.83 | 35.28 | 11,636 | +0.31(+0.89%) |
Sep 23, 2014 | 34.94 | 35.23 | 34.87 | 34.97 | 16,327 | -0.02(-0.06%) |
Sep 22, 2014 | 35.46 | 35.46 | 34.94 | 34.99 | 12,023 | -0.69(-1.93%) |
Sep 19, 2014 | 36.09 | 36.09 | 35.47 | 35.68 | 14,704 | -0.52(-1.44%) |
Sep 18, 2014 | 36.13 | 36.25 | 36.06 | 36.20 | 4,603 | +0.45(+1.26%) |
Sep 17, 2014 | 35.76 | 35.86 | 35.67 | 35.75 | 5,052 | +0.05(+0.14%) |
Sep 16, 2014 | 35.15 | 35.70 | 35.15 | 35.70 | 17,523 | +0.45(+1.28%) |
Sep 15, 2014 | 35.93 | 35.93 | 35.17 | 35.25 | 6,281 | -0.71(-1.97%) |
Sep 12, 2014 | 36.13 | 36.13 | 35.96 | 35.96 | 1,541 | -0.30(-0.83%) |
Sep 11, 2014 | 35.98 | 36.26 | 35.98 | 36.26 | 4,688 | +0.25(+0.69%) |
Sep 10, 2014 | 35.80 | 36.03 | 35.80 | 36.01 | 3,442 | +0.20(+0.56%) |
Sep 09, 2014 | 36.15 | 36.22 | 35.81 | 35.81 | 5,220 | -0.43(-1.19%) |
Sep 08, 2014 | 36.42 | 36.42 | 36.17 | 36.24 | 2,842 | -0.08(-0.22%) |
Sep 05, 2014 | 36.18 | 36.32 | 36.00 | 36.32 | 2,791 | +0.33(+0.92%) |
Sep 04, 2014 | 36.19 | 36.36 | 35.93 | 35.99 | 5,191 | -0.09(-0.24%) |
Sep 03, 2014 | 36.62 | 36.62 | 36.08 | 36.08 | 3,228 | -0.26(-0.72%) |
Sep 02, 2014 | 36.49 | 36.49 | 36.24 | 36.34 | 3,904 | +0.09(+0.25%) |
Aug 29, 2014 | 36.16 | 36.25 | 36.25 | 36.25 | 5,400 | +0.28(+0.79%) |
Aug 28, 2014 | 35.82 | 35.98 | 35.98 | 35.97 | 6,549 | -0.02(-0.05%) |
Aug 27, 2014 | 35.86 | 35.99 | 35.86 | 35.98 | 2,377 | -0.06(-0.17%) |
Aug 26, 2014 | 35.94 | 36.05 | 35.87 | 36.05 | 8,988 | +0.23(+0.63%) |
Aug 25, 2014 | 36.03 | 36.03 | 35.75 | 35.82 | 9,110 | -0.05(-0.14%) |
Aug 22, 2014 | 35.80 | 35.91 | 35.80 | 35.87 | 18,474 | -0.02(-0.06%) |
Aug 21, 2014 | 35.75 | 35.89 | 35.75 | 35.89 | 5,700 | +0.16(+0.45%) |
Aug 20, 2014 | 35.57 | 35.76 | 35.54 | 35.73 | 8,099 | +0.15(+0.42%) |
Aug 19, 2014 | 35.28 | 35.59 | 35.33 | 35.58 | 3,853 | +0.25(+0.71%) |
Aug 18, 2014 | 35.25 | 35.33 | 35.03 | 35.33 | 14,739 | +0.48(+1.38%) |
Aug 15, 2014 | 35.02 | 35.02 | 34.73 | 34.85 | 2,629 | -0.02(-0.06%) |
Aug 14, 2014 | 34.95 | 34.96 | 34.87 | 34.87 | 4,957 | -0.06(-0.17%) |
Aug 13, 2014 | 34.86 | 34.98 | 34.84 | 34.93 | 8,049 | +0.43(+1.25%) |
Aug 12, 2014 | 34.61 | 34.61 | 34.34 | 34.50 | 6,334 | -0.11(-0.31%) |
Aug 11, 2014 | 34.60 | 34.83 | 34.60 | 34.61 | 3,054 | +0.25(+0.74%) |
Aug 08, 2014 | 34.12 | 34.38 | 34.12 | 34.35 | 2,722 | +0.18(+0.53%) |
Aug 07, 2014 | 34.62 | 34.67 | 34.17 | 34.17 | 2,100 | -0.16(-0.47%) |
Aug 06, 2014 | 33.84 | 34.33 | 33.84 | 34.33 | 3,111 | +0.14(+0.42%) |
Aug 05, 2014 | 34.33 | 34.52 | 34.18 | 34.19 | 3,465 | -0.21(-0.62%) |
Aug 04, 2014 | 34.36 | 34.40 | 34.18 | 34.40 | 2,102 | +0.07(+0.20%) |
Aug 01, 2014 | 34.14 | 34.35 | 34.07 | 34.33 | 9,900 | -0.03(-0.09%) |
Jul 31, 2014 | 34.88 | 34.94 | 34.27 | 34.36 | 16,046 | -0.84(-2.38%) |
Jul 30, 2014 | 35.10 | 35.26 | 35.10 | 35.20 | 828 | -0.05(-0.14%) |
Jul 29, 2014 | 35.30 | 35.35 | 35.25 | 35.25 | 7,291 | +0.15(+0.43%) |
Jul 28, 2014 | 35.03 | 35.10 | 35.03 | 35.10 | 2,067 | -0.06(-0.17%) |
Jul 25, 2014 | 35.60 | 35.60 | 35.16 | 35.16 | 10,628 | -0.43(-1.21%) |
Jul 24, 2014 | 35.43 | 35.62 | 35.29 | 35.59 | 10,056 | +0.16(+0.45%) |
Jul 23, 2014 | 35.79 | 35.79 | 35.43 | 35.43 | 8,110 | -0.40(-1.12%) |
Jul 22, 2014 | 35.67 | 35.88 | 35.67 | 35.83 | 3,425 | +0.27(+0.77%) |
Jul 21, 2014 | 35.45 | 35.68 | 35.40 | 35.56 | 20,459 | -0.05(-0.15%) |
Jul 18, 2014 | 35.15 | 35.66 | 35.04 | 35.61 | 6,278 | +0.62(+1.77%) |
Jul 17, 2014 | 35.56 | 35.56 | 34.93 | 34.99 | 8,997 | -0.65(-1.83%) |
Jul 16, 2014 | 35.80 | 35.80 | 35.51 | 35.64 | 6,910 | +0.07(+0.19%) |
Jul 15, 2014 | 36.07 | 36.07 | 35.43 | 35.57 | 4,973 | -0.41(-1.14%) |
Jul 14, 2014 | 36.06 | 36.06 | 35.87 | 35.98 | 4,435 | +0.29(+0.82%) |
Jul 11, 2014 | 35.54 | 35.79 | 35.54 | 35.69 | 15,658 | +0.11(+0.30%) |
Jul 10, 2014 | 35.11 | 35.80 | 34.98 | 35.58 | 13,235 | -0.23(-0.64%) |
Jul 09, 2014 | 35.66 | 35.84 | 35.64 | 35.81 | 8,819 | +0.21(+0.59%) |
Jul 08, 2014 | 35.85 | 35.85 | 35.49 | 35.60 | 5,097 | -0.61(-1.68%) |
Jul 07, 2014 | 36.58 | 36.62 | 36.18 | 36.21 | 3,481 | -0.48(-1.31%) |
Jul 03, 2014 | 36.61 | 36.69 | 36.69 | 36.69 | 3,000 | +0.32(+0.88%) |
Jul 02, 2014 | 36.65 | 36.65 | 36.37 | 36.37 | 6,400 | -0.31(-0.85%) |