Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.01 | 35.11 | 34.70 | 34.70 | 606,126 | -0.29(-0.83%) |
Sep 29, 2014 | 34.63 | 35.04 | 34.49 | 34.99 | 414,034 | +0.04(+0.12%) |
Sep 26, 2014 | 34.64 | 34.98 | 34.51 | 34.95 | 573,432 | +0.28(+0.81%) |
Sep 25, 2014 | 35.04 | 35.05 | 34.60 | 34.67 | 458,430 | -0.44(-1.24%) |
Sep 24, 2014 | 34.75 | 35.22 | 34.71 | 35.10 | 531,175 | +0.30(+0.86%) |
Sep 23, 2014 | 34.87 | 35.11 | 34.72 | 34.81 | 713,274 | -0.30(-0.85%) |
Sep 22, 2014 | 35.22 | 35.27 | 34.83 | 35.10 | 744,746 | -0.28(-0.80%) |
Sep 19, 2014 | 35.52 | 35.73 | 35.27 | 35.39 | 1,074,728 | -0.14(-0.38%) |
Sep 18, 2014 | 35.13 | 35.67 | 34.94 | 35.52 | 810,070 | +0.57(+1.64%) |
Sep 17, 2014 | 35.22 | 35.35 | 34.77 | 34.95 | 746,877 | -0.20(-0.56%) |
Sep 16, 2014 | 35.25 | 35.39 | 34.70 | 35.15 | 1,201,377 | -0.21(-0.60%) |
Sep 15, 2014 | 35.38 | 35.48 | 35.19 | 35.36 | 529,113 | -0.10(-0.29%) |
Sep 12, 2014 | 35.47 | 35.63 | 35.35 | 35.46 | 488,949 | -0.08(-0.22%) |
Sep 11, 2014 | 35.51 | 35.60 | 35.35 | 35.54 | 610,320 | -0.07(-0.19%) |
Sep 10, 2014 | 35.51 | 35.74 | 35.35 | 35.61 | 369,651 | +0.04(+0.12%) |
Sep 09, 2014 | 35.88 | 35.92 | 35.55 | 35.57 | 351,265 | -0.34(-0.95%) |
Sep 08, 2014 | 35.88 | 36.16 | 35.72 | 35.91 | 345,121 | -0.07(-0.19%) |
Sep 05, 2014 | 35.68 | 36.01 | 35.68 | 35.98 | 369,431 | +0.30(+0.84%) |
Sep 04, 2014 | 35.83 | 36.04 | 35.48 | 35.68 | 603,800 | -0.07(-0.19%) |
Sep 03, 2014 | 36.21 | 36.30 | 35.61 | 35.74 | 589,604 | -0.40(-1.11%) |
Sep 02, 2014 | 35.80 | 36.41 | 35.75 | 36.15 | 727,982 | +0.39(+1.10%) |
Aug 29, 2014 | 36.02 | 35.75 | 35.75 | 35.75 | 696,040 | -0.26(-0.74%) |
Aug 28, 2014 | 35.57 | 36.15 | 35.49 | 36.02 | 606,857 | +0.39(+1.10%) |
Aug 27, 2014 | 35.02 | 35.98 | 35.02 | 35.63 | 1,006,135 | +0.87(+2.51%) |
Aug 26, 2014 | 34.92 | 35.00 | 34.70 | 34.75 | 635,141 | -0.05(-0.15%) |
Aug 25, 2014 | 34.75 | 34.97 | 34.70 | 34.81 | 368,572 | +0.20(+0.57%) |
Aug 22, 2014 | 34.64 | 34.76 | 34.48 | 34.61 | 384,063 | -0.06(-0.17%) |
Aug 21, 2014 | 34.69 | 34.82 | 34.46 | 34.67 | 364,532 | -0.14(-0.39%) |
Aug 20, 2014 | 34.46 | 34.91 | 34.30 | 34.81 | 359,487 | +0.18(+0.52%) |
Aug 19, 2014 | 34.46 | 34.75 | 34.41 | 34.63 | 356,605 | +0.15(+0.45%) |
Aug 18, 2014 | 34.06 | 34.55 | 33.92 | 34.47 | 315,165 | +0.71(+2.10%) |
Aug 15, 2014 | 33.97 | 33.97 | 33.58 | 33.76 | 271,962 | -0.07(-0.20%) |
Aug 14, 2014 | 33.75 | 33.87 | 33.75 | 33.83 | 318,506 | +0.13(+0.38%) |
Aug 13, 2014 | 33.38 | 33.79 | 33.35 | 33.70 | 353,247 | +0.32(+0.96%) |
Aug 12, 2014 | 33.47 | 33.70 | 33.27 | 33.38 | 342,705 | -0.02(-0.05%) |
Aug 11, 2014 | 33.35 | 33.59 | 33.11 | 33.40 | 378,244 | +0.29(+0.87%) |
Aug 08, 2014 | 32.78 | 33.17 | 32.78 | 33.11 | 367,786 | +0.31(+0.96%) |
Aug 07, 2014 | 32.95 | 32.98 | 32.75 | 32.80 | 343,216 | +0.06(+0.18%) |
Aug 06, 2014 | 32.63 | 32.93 | 32.59 | 32.74 | 402,977 | -0.10(-0.31%) |
Aug 05, 2014 | 32.91 | 33.33 | 32.63 | 32.84 | 576,257 | -0.30(-0.90%) |
Aug 04, 2014 | 32.80 | 33.26 | 32.66 | 33.14 | 593,725 | +0.25(+0.75%) |
Aug 01, 2014 | 32.86 | 33.01 | 32.54 | 32.89 | 684,624 | -0.10(-0.31%) |
Jul 31, 2014 | 33.43 | 33.62 | 32.97 | 32.99 | 496,006 | -0.77(-2.29%) |
Jul 30, 2014 | 33.88 | 34.04 | 33.45 | 33.77 | 437,402 | +0.03(+0.08%) |
Jul 29, 2014 | 34.11 | 34.42 | 33.72 | 33.74 | 456,692 | -0.38(-1.12%) |
Jul 28, 2014 | 34.18 | 34.28 | 33.89 | 34.12 | 364,959 | -0.26(-0.74%) |
Jul 25, 2014 | 34.28 | 34.52 | 34.15 | 34.38 | 251,926 | -0.08(-0.22%) |
Jul 24, 2014 | 34.74 | 34.85 | 34.44 | 34.45 | 570,677 | -0.25(-0.71%) |
Jul 23, 2014 | 34.74 | 34.85 | 34.55 | 34.70 | 157,118 | -0.03(-0.10%) |
Jul 22, 2014 | 34.74 | 34.94 | 34.59 | 34.74 | 294,604 | +0.23(+0.67%) |
Jul 21, 2014 | 34.41 | 34.60 | 34.31 | 34.51 | 449,084 | -0.10(-0.29%) |
Jul 18, 2014 | 34.38 | 34.74 | 34.38 | 34.61 | 519,816 | +0.42(+1.22%) |
Jul 17, 2014 | 34.30 | 34.64 | 34.13 | 34.19 | 521,882 | -0.37(-1.06%) |
Jul 16, 2014 | 34.96 | 35.13 | 34.43 | 34.56 | 881,985 | -0.30(-0.85%) |
Jul 15, 2014 | 34.98 | 35.24 | 34.65 | 34.85 | 385,243 | -0.20(-0.58%) |
Jul 14, 2014 | 35.21 | 35.23 | 34.88 | 35.06 | 321,194 | +0.07(+0.19%) |
Jul 11, 2014 | 35.00 | 35.13 | 34.83 | 34.99 | 324,340 | -0.02(-0.05%) |
Jul 10, 2014 | 34.67 | 35.19 | 34.63 | 35.01 | 549,305 | -0.12(-0.34%) |
Jul 09, 2014 | 35.28 | 35.32 | 35.09 | 35.13 | 340,821 | -0.04(-0.12%) |
Jul 08, 2014 | 35.36 | 35.39 | 35.11 | 35.17 | 354,341 | -0.26(-0.74%) |
Jul 07, 2014 | 35.58 | 35.82 | 35.30 | 35.43 | 316,400 | -0.35(-0.97%) |
Jul 03, 2014 | 35.62 | 35.78 | 35.78 | 35.78 | 337,555 | +0.16(+0.45%) |
Jul 02, 2014 | 35.94 | 36.09 | 35.52 | 35.62 | 353,209 | -0.42(-1.16%) |