Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.99 | 36.39 | 34.82 | 34.87 | 517,605 | -0.15(-0.43%) |
Sep 29, 2014 | 34.67 | 35.32 | 34.55 | 35.02 | 144,291 | -0.14(-0.40%) |
Sep 26, 2014 | 35.40 | 35.58 | 35.01 | 35.16 | 176,820 | -0.01(-0.03%) |
Sep 25, 2014 | 35.78 | 35.82 | 35.14 | 35.17 | 423,732 | -0.77(-2.14%) |
Sep 24, 2014 | 35.67 | 36.09 | 35.26 | 35.94 | 147,182 | +0.30(+0.84%) |
Sep 23, 2014 | 36.05 | 36.12 | 35.53 | 35.64 | 222,761 | -0.54(-1.49%) |
Sep 22, 2014 | 36.50 | 36.76 | 35.96 | 36.18 | 120,827 | -0.60(-1.63%) |
Sep 19, 2014 | 37.27 | 37.60 | 36.68 | 36.78 | 332,203 | -0.40(-1.08%) |
Sep 18, 2014 | 37.01 | 37.32 | 36.82 | 37.18 | 119,993 | +0.26(+0.70%) |
Sep 17, 2014 | 36.78 | 37.12 | 36.56 | 36.92 | 189,155 | +0.12(+0.33%) |
Sep 16, 2014 | 37.01 | 37.10 | 36.42 | 36.80 | 170,599 | -0.32(-0.86%) |
Sep 15, 2014 | 37.51 | 37.51 | 36.70 | 37.12 | 248,707 | -0.28(-0.75%) |
Sep 12, 2014 | 37.42 | 37.87 | 36.74 | 37.40 | 351,011 | -0.31(-0.82%) |
Sep 11, 2014 | 36.56 | 37.77 | 36.43 | 37.71 | 341,405 | +0.83(+2.25%) |
Sep 10, 2014 | 36.29 | 37.26 | 36.01 | 36.88 | 347,628 | +0.71(+1.96%) |
Sep 09, 2014 | 35.97 | 36.90 | 35.85 | 36.17 | 429,649 | +0.02(+0.06%) |
Sep 08, 2014 | 35.38 | 36.19 | 35.38 | 36.15 | 336,350 | +0.62(+1.75%) |
Sep 05, 2014 | 35.05 | 35.73 | 35.05 | 35.53 | 467,009 | +0.38(+1.08%) |
Sep 04, 2014 | 35.63 | 35.78 | 35.00 | 35.15 | 455,929 | -0.36(-1.01%) |
Sep 03, 2014 | 35.43 | 35.68 | 35.21 | 35.51 | 248,068 | +0.36(+1.02%) |
Sep 02, 2014 | 35.14 | 35.14 | 34.66 | 35.15 | 184,164 | +0.05(+0.14%) |
Aug 29, 2014 | 34.93 | 35.10 | 35.10 | 35.10 | 116,300 | +0.20(+0.57%) |
Aug 28, 2014 | 34.80 | 35.10 | 34.53 | 34.90 | 346,281 | -0.13(-0.37%) |
Aug 27, 2014 | 35.66 | 36.10 | 34.95 | 35.03 | 149,907 | -0.65(-1.82%) |
Aug 26, 2014 | 35.49 | 35.79 | 35.45 | 35.68 | 161,632 | +0.23(+0.65%) |
Aug 25, 2014 | 35.81 | 36.39 | 35.22 | 35.45 | 339,427 | -0.08(-0.23%) |
Aug 22, 2014 | 35.54 | 35.84 | 35.38 | 35.53 | 154,385 | -0.16(-0.45%) |
Aug 21, 2014 | 35.79 | 35.80 | 35.33 | 35.69 | 173,523 | -0.23(-0.64%) |
Aug 20, 2014 | 35.93 | 36.33 | 35.51 | 35.92 | 217,122 | -0.21(-0.58%) |
Aug 19, 2014 | 35.91 | 36.17 | 35.73 | 36.13 | 249,352 | +0.19(+0.53%) |
Aug 18, 2014 | 35.96 | 36.07 | 35.64 | 35.94 | 283,226 | +0.42(+1.18%) |
Aug 15, 2014 | 36.42 | 36.42 | 34.89 | 35.52 | 243,906 | -0.53(-1.47%) |
Aug 14, 2014 | 34.44 | 36.71 | 34.44 | 36.05 | 97,715 | -0.26(-0.72%) |
Aug 13, 2014 | 35.98 | 36.48 | 35.97 | 36.31 | 198,004 | +0.60(+1.68%) |
Aug 12, 2014 | 36.12 | 36.47 | 35.51 | 35.71 | 332,213 | -0.46(-1.27%) |
Aug 11, 2014 | 35.75 | 36.22 | 35.27 | 36.17 | 232,123 | +0.61(+1.72%) |
Aug 08, 2014 | 35.13 | 35.71 | 34.81 | 35.56 | 274,852 | +0.33(+0.94%) |
Aug 07, 2014 | 36.25 | 36.45 | 34.91 | 35.23 | 403,841 | -0.84(-2.33%) |
Aug 06, 2014 | 36.46 | 36.69 | 35.87 | 36.07 | 760,210 | -0.73(-1.98%) |
Aug 05, 2014 | 37.38 | 37.89 | 36.55 | 36.80 | 384,520 | -0.80(-2.13%) |
Aug 04, 2014 | 37.37 | 37.80 | 36.41 | 37.60 | 274,356 | +0.27(+0.72%) |
Aug 01, 2014 | 37.11 | 37.87 | 37.10 | 37.33 | 407,129 | -0.05(-0.13%) |
Jul 31, 2014 | 37.73 | 38.03 | 37.07 | 37.38 | 524,780 | -0.84(-2.19%) |
Jul 30, 2014 | 39.00 | 39.89 | 37.68 | 38.22 | 1,729,333 | +3.16(+9.01%) |
Jul 29, 2014 | 35.18 | 35.61 | 34.84 | 35.05 | 365,290 | -0.04(-0.10%) |
Jul 28, 2014 | 34.12 | 35.31 | 33.97 | 35.09 | 493,916 | +1.03(+3.02%) |
Jul 25, 2014 | 33.98 | 34.18 | 33.81 | 34.06 | 378,604 | -0.26(-0.76%) |
Jul 24, 2014 | 34.08 | 34.58 | 33.58 | 34.32 | 443,601 | +0.21(+0.62%) |
Jul 23, 2014 | 33.92 | 34.35 | 33.74 | 34.11 | 266,665 | +0.28(+0.83%) |
Jul 22, 2014 | 33.20 | 34.45 | 33.11 | 33.83 | 317,856 | +0.82(+2.48%) |
Jul 21, 2014 | 33.39 | 33.40 | 32.66 | 33.01 | 246,396 | -0.60(-1.79%) |
Jul 18, 2014 | 32.39 | 34.42 | 32.39 | 33.61 | 533,520 | +1.13(+3.48%) |
Jul 17, 2014 | 33.53 | 33.74 | 32.42 | 32.48 | 590,305 | -1.16(-3.45%) |
Jul 16, 2014 | 34.73 | 34.99 | 33.47 | 33.64 | 310,918 | -0.95(-2.75%) |
Jul 15, 2014 | 35.15 | 35.20 | 33.96 | 34.59 | 354,624 | -0.57(-1.62%) |
Jul 14, 2014 | 35.99 | 35.99 | 34.99 | 35.16 | 178,357 | -0.52(-1.46%) |
Jul 11, 2014 | 35.32 | 35.78 | 35.19 | 35.68 | 245,084 | +0.26(+0.73%) |
Jul 10, 2014 | 33.43 | 35.79 | 33.41 | 35.42 | 512,753 | +0.90(+2.61%) |
Jul 09, 2014 | 34.32 | 34.66 | 33.81 | 34.52 | 246,689 | +0.36(+1.05%) |
Jul 08, 2014 | 34.69 | 34.92 | 33.68 | 34.16 | 440,547 | -0.56(-1.61%) |
Jul 07, 2014 | 35.31 | 35.62 | 34.53 | 34.72 | 249,834 | -0.66(-1.87%) |
Jul 03, 2014 | 35.24 | 35.38 | 35.38 | 35.38 | 101,100 | +0.19(+0.54%) |
Jul 02, 2014 | 35.90 | 36.35 | 35.12 | 35.19 | 258,068 | -0.68(-1.90%) |