Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.54 | 35.72 | 35.25 | 35.30 | 1,274,267 | -0.22(-0.62%) |
Sep 29, 2014 | 35.39 | 35.71 | 35.34 | 35.52 | 1,293,872 | -0.21(-0.57%) |
Sep 26, 2014 | 35.64 | 35.89 | 35.48 | 35.72 | 1,494,623 | +0.16(+0.44%) |
Sep 25, 2014 | 36.13 | 36.13 | 35.38 | 35.56 | 2,424,000 | -0.14(-0.40%) |
Sep 24, 2014 | 35.91 | 36.07 | 35.48 | 35.71 | 1,728,520 | -0.21(-0.59%) |
Sep 23, 2014 | 36.34 | 36.42 | 35.92 | 35.92 | 1,835,380 | -0.42(-1.17%) |
Sep 22, 2014 | 36.70 | 36.76 | 36.34 | 36.34 | 2,097,379 | -0.40(-1.10%) |
Sep 19, 2014 | 37.22 | 37.32 | 36.73 | 36.75 | 2,115,456 | -0.22(-0.59%) |
Sep 18, 2014 | 36.61 | 37.17 | 36.49 | 36.97 | 2,696,345 | +0.61(+1.67%) |
Sep 17, 2014 | 36.02 | 36.60 | 35.95 | 36.36 | 2,135,425 | +0.42(+1.16%) |
Sep 16, 2014 | 36.05 | 36.41 | 35.90 | 35.94 | 2,415,664 | -0.33(-0.90%) |
Sep 15, 2014 | 36.24 | 36.34 | 35.93 | 36.27 | 1,907,624 | -0.01(-0.02%) |
Sep 12, 2014 | 35.80 | 36.46 | 35.78 | 36.27 | 4,261,276 | +0.59(+1.67%) |
Sep 11, 2014 | 35.81 | 35.98 | 35.58 | 35.68 | 2,088,773 | -0.07(-0.20%) |
Sep 10, 2014 | 35.26 | 35.90 | 35.26 | 35.75 | 2,209,410 | +0.52(+1.48%) |
Sep 09, 2014 | 35.21 | 35.49 | 35.02 | 35.23 | 1,677,668 | -0.13(-0.38%) |
Sep 08, 2014 | 35.34 | 35.59 | 35.12 | 35.36 | 2,401,209 | -0.32(-0.89%) |
Sep 05, 2014 | 35.62 | 35.72 | 35.28 | 35.68 | 1,124,796 | -0.01(-0.02%) |
Sep 04, 2014 | 35.67 | 36.15 | 35.60 | 35.69 | 988,137 | +0.02(+0.06%) |
Sep 03, 2014 | 35.98 | 35.98 | 35.61 | 35.66 | 1,005,794 | -0.11(-0.30%) |
Sep 02, 2014 | 35.60 | 36.03 | 35.58 | 35.77 | 1,685,855 | +0.27(+0.77%) |
Aug 29, 2014 | 35.37 | 35.49 | 35.49 | 35.49 | 941,562 | +0.20(+0.58%) |
Aug 28, 2014 | 35.41 | 35.54 | 35.20 | 35.29 | 1,073,580 | -0.22(-0.62%) |
Aug 27, 2014 | 35.76 | 35.88 | 35.31 | 35.51 | 1,179,289 | -0.25(-0.69%) |
Aug 26, 2014 | 35.81 | 35.93 | 35.71 | 35.76 | 965,753 | +0.00(+0.00%) |
Aug 25, 2014 | 35.65 | 35.83 | 35.54 | 35.76 | 1,030,280 | +0.25(+0.71%) |
Aug 22, 2014 | 35.32 | 35.71 | 35.23 | 35.50 | 1,446,337 | +0.11(+0.32%) |
Aug 21, 2014 | 35.06 | 35.57 | 34.97 | 35.39 | 920,480 | +0.37(+1.07%) |
Aug 20, 2014 | 34.73 | 35.09 | 34.71 | 35.02 | 955,255 | +0.15(+0.42%) |
Aug 19, 2014 | 35.03 | 35.21 | 34.85 | 34.87 | 808,069 | -0.13(-0.38%) |
Aug 18, 2014 | 34.66 | 35.06 | 34.65 | 35.00 | 1,006,286 | +0.57(+1.66%) |
Aug 15, 2014 | 34.76 | 34.89 | 34.20 | 34.43 | 1,274,241 | -0.18(-0.51%) |
Aug 14, 2014 | 34.61 | 34.82 | 34.59 | 34.61 | 737,434 | +0.04(+0.12%) |
Aug 13, 2014 | 34.32 | 34.68 | 34.30 | 34.56 | 964,667 | +0.32(+0.93%) |
Aug 12, 2014 | 34.16 | 34.46 | 34.08 | 34.25 | 1,045,414 | +0.03(+0.08%) |
Aug 11, 2014 | 34.45 | 34.54 | 34.22 | 34.22 | 998,638 | -0.21(-0.61%) |
Aug 08, 2014 | 34.28 | 34.41 | 34.11 | 34.43 | 1,398,153 | +0.18(+0.51%) |
Aug 07, 2014 | 34.76 | 34.87 | 34.17 | 34.25 | 1,919,272 | -0.40(-1.16%) |
Aug 06, 2014 | 34.25 | 34.89 | 34.25 | 34.66 | 1,533,489 | +0.27(+0.78%) |
Aug 05, 2014 | 34.37 | 34.80 | 34.28 | 34.39 | 1,505,975 | -0.18(-0.53%) |
Aug 04, 2014 | 34.74 | 34.95 | 34.30 | 34.57 | 2,425,736 | -0.18(-0.53%) |
Aug 01, 2014 | 35.50 | 35.51 | 34.68 | 34.75 | 4,426,024 | -0.68(-1.93%) |
Jul 31, 2014 | 35.62 | 35.81 | 35.35 | 35.44 | 3,755,547 | -0.42(-1.16%) |
Jul 30, 2014 | 35.17 | 35.97 | 35.17 | 35.85 | 3,809,241 | +0.89(+2.54%) |
Jul 29, 2014 | 35.11 | 35.25 | 34.95 | 34.97 | 1,274,794 | -0.12(-0.34%) |
Jul 28, 2014 | 35.46 | 35.52 | 34.96 | 35.09 | 1,436,305 | -0.45(-1.27%) |
Jul 25, 2014 | 35.22 | 35.59 | 34.99 | 35.54 | 2,943,492 | +0.25(+0.72%) |
Jul 24, 2014 | 34.81 | 35.36 | 34.81 | 35.28 | 1,793,975 | +0.56(+1.60%) |
Jul 23, 2014 | 34.71 | 34.79 | 34.54 | 34.73 | 1,957,060 | +0.01(+0.04%) |
Jul 22, 2014 | 34.99 | 35.07 | 34.63 | 34.71 | 1,998,529 | -0.07(-0.20%) |
Jul 21, 2014 | 34.96 | 34.98 | 34.66 | 34.78 | 1,883,834 | -0.25(-0.70%) |
Jul 18, 2014 | 35.06 | 35.16 | 34.81 | 35.03 | 2,292,663 | +0.26(+0.75%) |
Jul 17, 2014 | 35.74 | 35.76 | 34.68 | 34.77 | 2,719,634 | -1.11(-3.09%) |
Jul 16, 2014 | 36.68 | 36.83 | 35.85 | 35.88 | 3,020,761 | -0.70(-1.91%) |
Jul 15, 2014 | 36.03 | 36.61 | 35.65 | 36.57 | 5,305,939 | +0.94(+2.63%) |
Jul 14, 2014 | 35.89 | 36.03 | 35.50 | 35.64 | 2,293,896 | +0.05(+0.14%) |
Jul 11, 2014 | 35.36 | 35.71 | 35.07 | 35.59 | 1,899,955 | +0.19(+0.54%) |
Jul 10, 2014 | 35.18 | 35.57 | 34.98 | 35.40 | 2,293,057 | -0.07(-0.20%) |
Jul 09, 2014 | 35.32 | 35.61 | 35.28 | 35.47 | 1,526,762 | +0.29(+0.82%) |
Jul 08, 2014 | 35.47 | 35.56 | 35.09 | 35.18 | 1,700,606 | -0.41(-1.15%) |
Jul 07, 2014 | 35.79 | 35.92 | 35.55 | 35.59 | 1,925,523 | -0.37(-1.04%) |
Jul 03, 2014 | 35.55 | 35.96 | 35.96 | 35.96 | 1,181,952 | +0.48(+1.35%) |
Jul 02, 2014 | 35.68 | 35.76 | 35.39 | 35.48 | 1,313,772 | -0.15(-0.42%) |