Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.42 | 35.60 | 35.13 | 35.17 | 1,278,654 | -0.22(-0.62%) |
Sep 29, 2014 | 35.27 | 35.59 | 35.22 | 35.39 | 1,298,326 | -0.20(-0.57%) |
Sep 26, 2014 | 35.52 | 35.77 | 35.36 | 35.60 | 1,499,768 | +0.16(+0.44%) |
Sep 25, 2014 | 36.01 | 36.01 | 35.26 | 35.44 | 2,432,344 | -0.14(-0.40%) |
Sep 24, 2014 | 35.79 | 35.94 | 35.36 | 35.58 | 1,734,470 | -0.21(-0.59%) |
Sep 23, 2014 | 36.22 | 36.30 | 35.80 | 35.80 | 1,841,698 | -0.42(-1.17%) |
Sep 22, 2014 | 36.58 | 36.63 | 36.21 | 36.22 | 2,104,599 | -0.40(-1.10%) |
Sep 19, 2014 | 37.09 | 37.19 | 36.60 | 36.62 | 2,122,738 | -0.22(-0.59%) |
Sep 18, 2014 | 36.49 | 37.04 | 36.37 | 36.84 | 2,705,626 | +0.61(+1.67%) |
Sep 17, 2014 | 35.90 | 36.47 | 35.83 | 36.23 | 2,142,776 | +0.42(+1.16%) |
Sep 16, 2014 | 35.93 | 36.28 | 35.77 | 35.82 | 2,423,979 | -0.32(-0.90%) |
Sep 15, 2014 | 36.12 | 36.21 | 35.81 | 36.14 | 1,914,190 | -0.01(-0.02%) |
Sep 12, 2014 | 35.68 | 36.33 | 35.66 | 36.15 | 4,275,945 | +0.59(+1.67%) |
Sep 11, 2014 | 35.69 | 35.85 | 35.46 | 35.56 | 2,095,963 | -0.07(-0.20%) |
Sep 10, 2014 | 35.13 | 35.78 | 35.13 | 35.63 | 2,217,015 | +0.52(+1.48%) |
Sep 09, 2014 | 35.09 | 35.37 | 34.90 | 35.11 | 1,683,442 | -0.13(-0.38%) |
Sep 08, 2014 | 35.22 | 35.47 | 35.00 | 35.24 | 2,409,474 | -0.32(-0.89%) |
Sep 05, 2014 | 35.50 | 35.60 | 35.16 | 35.56 | 1,128,668 | -0.01(-0.02%) |
Sep 04, 2014 | 35.55 | 36.03 | 35.48 | 35.56 | 991,538 | +0.02(+0.06%) |
Sep 03, 2014 | 35.86 | 35.86 | 35.49 | 35.54 | 1,009,256 | -0.11(-0.30%) |
Sep 02, 2014 | 35.48 | 35.91 | 35.46 | 35.65 | 1,691,658 | +0.27(+0.77%) |
Aug 29, 2014 | 35.25 | 35.37 | 35.37 | 35.37 | 944,803 | +0.20(+0.58%) |
Aug 28, 2014 | 35.29 | 35.42 | 35.08 | 35.17 | 1,077,275 | -0.22(-0.62%) |
Aug 27, 2014 | 35.64 | 35.76 | 35.19 | 35.39 | 1,183,348 | -0.25(-0.69%) |
Aug 26, 2014 | 35.68 | 35.81 | 35.59 | 35.63 | 969,077 | +0.00(+0.00%) |
Aug 25, 2014 | 35.53 | 35.71 | 35.42 | 35.63 | 1,033,826 | +0.25(+0.72%) |
Aug 22, 2014 | 35.20 | 35.59 | 35.11 | 35.38 | 1,451,316 | +0.11(+0.32%) |
Aug 21, 2014 | 34.94 | 35.45 | 34.85 | 35.27 | 923,649 | +0.37(+1.07%) |
Aug 20, 2014 | 34.61 | 34.97 | 34.59 | 34.90 | 958,543 | +0.15(+0.42%) |
Aug 19, 2014 | 34.91 | 35.09 | 34.73 | 34.75 | 810,850 | -0.13(-0.38%) |
Aug 18, 2014 | 34.54 | 34.94 | 34.53 | 34.88 | 1,009,750 | +0.57(+1.66%) |
Aug 15, 2014 | 34.64 | 34.77 | 34.09 | 34.31 | 1,278,627 | -0.18(-0.51%) |
Aug 14, 2014 | 34.49 | 34.70 | 34.47 | 34.49 | 739,972 | +0.04(+0.12%) |
Aug 13, 2014 | 34.20 | 34.57 | 34.19 | 34.45 | 967,987 | +0.32(+0.93%) |
Aug 12, 2014 | 34.04 | 34.34 | 33.96 | 34.13 | 1,049,012 | +0.03(+0.08%) |
Aug 11, 2014 | 34.33 | 34.42 | 34.10 | 34.10 | 1,002,075 | -0.21(-0.61%) |
Aug 08, 2014 | 34.16 | 34.29 | 34.00 | 34.31 | 1,402,966 | +0.18(+0.51%) |
Aug 07, 2014 | 34.64 | 34.75 | 34.05 | 34.14 | 1,925,878 | -0.40(-1.16%) |
Aug 06, 2014 | 34.13 | 34.77 | 34.13 | 34.54 | 1,538,767 | +0.27(+0.78%) |
Aug 05, 2014 | 34.25 | 34.68 | 34.16 | 34.27 | 1,511,159 | -0.18(-0.53%) |
Aug 04, 2014 | 34.62 | 34.83 | 34.19 | 34.45 | 2,434,085 | -0.18(-0.53%) |
Aug 01, 2014 | 35.38 | 35.39 | 34.57 | 34.64 | 4,441,259 | -0.68(-1.93%) |
Jul 31, 2014 | 35.50 | 35.68 | 35.23 | 35.32 | 3,768,474 | -0.41(-1.16%) |
Jul 30, 2014 | 35.05 | 35.84 | 35.05 | 35.73 | 3,822,353 | +0.89(+2.54%) |
Jul 29, 2014 | 34.99 | 35.13 | 34.83 | 34.85 | 1,279,182 | -0.12(-0.34%) |
Jul 28, 2014 | 35.34 | 35.40 | 34.84 | 34.97 | 1,441,249 | -0.45(-1.27%) |
Jul 25, 2014 | 35.10 | 35.47 | 34.87 | 35.42 | 2,953,624 | +0.25(+0.72%) |
Jul 24, 2014 | 34.69 | 35.24 | 34.69 | 35.16 | 1,800,150 | +0.56(+1.60%) |
Jul 23, 2014 | 34.59 | 34.67 | 34.42 | 34.61 | 1,963,797 | +0.01(+0.04%) |
Jul 22, 2014 | 34.87 | 34.95 | 34.52 | 34.59 | 2,005,409 | -0.07(-0.20%) |
Jul 21, 2014 | 34.84 | 34.86 | 34.54 | 34.66 | 1,890,319 | -0.25(-0.70%) |
Jul 18, 2014 | 34.94 | 35.04 | 34.69 | 34.91 | 2,300,555 | +0.26(+0.75%) |
Jul 17, 2014 | 35.62 | 35.64 | 34.56 | 34.65 | 2,728,995 | -1.10(-3.09%) |
Jul 16, 2014 | 36.55 | 36.71 | 35.72 | 35.75 | 3,031,159 | -0.70(-1.91%) |
Jul 15, 2014 | 35.91 | 36.48 | 35.53 | 36.45 | 5,324,203 | +0.93(+2.63%) |
Jul 14, 2014 | 35.77 | 35.90 | 35.38 | 35.51 | 2,301,792 | +0.05(+0.14%) |
Jul 11, 2014 | 35.24 | 35.59 | 34.95 | 35.46 | 1,906,495 | +0.19(+0.54%) |
Jul 10, 2014 | 35.06 | 35.45 | 34.86 | 35.27 | 2,300,950 | -0.07(-0.20%) |
Jul 09, 2014 | 35.20 | 35.49 | 35.16 | 35.35 | 1,532,018 | +0.29(+0.82%) |
Jul 08, 2014 | 35.35 | 35.44 | 34.97 | 35.06 | 1,706,460 | -0.41(-1.15%) |
Jul 07, 2014 | 35.67 | 35.79 | 35.43 | 35.46 | 1,932,151 | -0.37(-1.04%) |
Jul 03, 2014 | 35.43 | 35.84 | 35.84 | 35.84 | 1,186,021 | +0.48(+1.35%) |
Jul 02, 2014 | 35.56 | 35.64 | 35.27 | 35.36 | 1,318,295 | -0.15(-0.42%) |