Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 32.87 | 32.90 | 32.02 | 32.22 | 4,066,449 | -0.64(-1.95%) |
Sep 29, 2014 | 32.69 | 33.13 | 32.59 | 32.86 | 1,064,152 | -0.10(-0.30%) |
Sep 26, 2014 | 32.84 | 33.16 | 32.73 | 32.96 | 1,214,328 | +0.22(+0.67%) |
Sep 25, 2014 | 33.12 | 33.28 | 32.59 | 32.74 | 1,560,558 | -0.36(-1.09%) |
Sep 24, 2014 | 32.41 | 33.21 | 32.26 | 33.10 | 1,689,506 | +0.69(+2.13%) |
Sep 23, 2014 | 32.56 | 32.86 | 32.38 | 32.41 | 1,303,152 | -0.21(-0.64%) |
Sep 22, 2014 | 32.95 | 32.98 | 32.52 | 32.62 | 1,000,392 | -0.34(-1.03%) |
Sep 19, 2014 | 33.54 | 33.54 | 32.94 | 32.96 | 2,085,059 | -0.43(-1.29%) |
Sep 18, 2014 | 33.23 | 33.51 | 33.01 | 33.39 | 915,057 | +0.14(+0.42%) |
Sep 17, 2014 | 33.79 | 33.79 | 33.24 | 33.25 | 1,001,581 | -0.42(-1.25%) |
Sep 16, 2014 | 33.00 | 33.75 | 32.93 | 33.67 | 2,126,050 | +0.64(+1.94%) |
Sep 15, 2014 | 33.28 | 33.37 | 32.91 | 33.03 | 1,835,229 | -0.26(-0.78%) |
Sep 12, 2014 | 33.76 | 33.76 | 33.01 | 33.29 | 2,094,585 | -0.52(-1.54%) |
Sep 11, 2014 | 33.64 | 33.96 | 33.62 | 33.81 | 1,837,816 | -0.03(-0.09%) |
Sep 10, 2014 | 33.95 | 34.10 | 33.84 | 33.84 | 2,330,873 | -0.05(-0.15%) |
Sep 09, 2014 | 34.32 | 34.45 | 33.50 | 33.89 | 8,190,689 | -0.61(-1.77%) |
Sep 08, 2014 | 34.70 | 34.90 | 34.40 | 34.50 | 897,374 | -0.19(-0.55%) |
Sep 05, 2014 | 34.44 | 34.73 | 34.44 | 34.69 | 630,528 | +0.27(+0.78%) |
Sep 04, 2014 | 34.91 | 35.07 | 34.36 | 34.42 | 1,098,578 | -0.43(-1.23%) |
Sep 03, 2014 | 35.01 | 35.08 | 34.74 | 34.85 | 1,043,104 | -0.06(-0.17%) |
Sep 02, 2014 | 35.03 | 35.07 | 34.52 | 34.91 | 1,631,970 | -0.04(-0.11%) |
Aug 29, 2014 | 35.00 | 34.95 | 34.95 | 34.95 | 1,380,500 | +0.02(+0.06%) |
Aug 28, 2014 | 35.10 | 35.32 | 34.92 | 34.93 | 1,061,124 | -0.22(-0.63%) |
Aug 27, 2014 | 34.99 | 35.33 | 34.94 | 35.15 | 1,085,521 | +0.20(+0.57%) |
Aug 26, 2014 | 34.64 | 35.12 | 34.61 | 34.95 | 1,145,185 | +0.34(+0.98%) |
Aug 25, 2014 | 34.82 | 34.88 | 34.52 | 34.61 | 792,684 | -0.04(-0.12%) |
Aug 22, 2014 | 34.39 | 34.88 | 34.38 | 34.65 | 1,281,734 | +0.35(+1.02%) |
Aug 21, 2014 | 33.99 | 34.45 | 33.83 | 34.30 | 1,496,472 | +0.34(+1.00%) |
Aug 20, 2014 | 34.02 | 34.20 | 33.86 | 33.96 | 1,299,666 | -0.07(-0.21%) |
Aug 19, 2014 | 33.58 | 34.14 | 33.44 | 34.03 | 2,569,039 | +0.64(+1.92%) |
Aug 18, 2014 | 32.91 | 33.39 | 32.90 | 33.39 | 1,575,363 | +0.67(+2.05%) |
Aug 15, 2014 | 32.98 | 33.14 | 32.48 | 32.72 | 1,880,492 | -0.22(-0.67%) |
Aug 14, 2014 | 32.70 | 33.19 | 32.65 | 32.94 | 1,903,027 | +0.32(+0.98%) |
Aug 13, 2014 | 32.58 | 32.66 | 32.26 | 32.62 | 2,997,974 | +0.05(+0.15%) |
Aug 12, 2014 | 33.40 | 33.40 | 32.49 | 32.57 | 2,344,433 | -0.90(-2.69%) |
Aug 11, 2014 | 33.10 | 33.59 | 32.98 | 33.47 | 1,839,040 | +0.49(+1.49%) |
Aug 08, 2014 | 33.10 | 33.30 | 32.95 | 32.98 | 2,165,821 | -0.20(-0.60%) |
Aug 07, 2014 | 34.00 | 34.22 | 32.30 | 33.18 | 4,884,030 | -0.24(-0.72%) |
Aug 06, 2014 | 33.69 | 33.72 | 33.29 | 33.42 | 2,326,229 | -0.44(-1.30%) |
Aug 05, 2014 | 34.35 | 34.35 | 33.67 | 33.86 | 2,307,500 | -0.49(-1.43%) |
Aug 04, 2014 | 34.29 | 34.65 | 34.15 | 34.35 | 2,762,225 | +0.18(+0.53%) |
Aug 01, 2014 | 34.56 | 34.76 | 34.03 | 34.17 | 2,674,052 | -0.48(-1.39%) |
Jul 31, 2014 | 35.29 | 35.29 | 34.58 | 34.65 | 1,784,221 | -0.66(-1.87%) |
Jul 30, 2014 | 35.53 | 35.75 | 35.04 | 35.31 | 3,125,302 | -0.10(-0.28%) |
Jul 29, 2014 | 35.84 | 35.98 | 35.40 | 35.41 | 1,192,969 | -0.31(-0.87%) |
Jul 28, 2014 | 35.66 | 35.90 | 35.27 | 35.72 | 1,420,987 | +0.07(+0.20%) |
Jul 25, 2014 | 35.74 | 35.88 | 35.60 | 35.65 | 1,508,789 | -0.15(-0.42%) |
Jul 24, 2014 | 35.90 | 36.18 | 35.70 | 35.80 | 1,147,256 | -0.06(-0.17%) |
Jul 23, 2014 | 35.99 | 35.99 | 35.43 | 35.86 | 1,205,593 | +0.01(+0.03%) |
Jul 22, 2014 | 35.79 | 36.00 | 35.52 | 35.85 | 2,006,458 | +0.15(+0.42%) |
Jul 21, 2014 | 35.50 | 35.72 | 35.13 | 35.70 | 1,482,716 | +0.18(+0.51%) |
Jul 18, 2014 | 34.97 | 35.71 | 34.91 | 35.52 | 2,090,101 | +0.59(+1.69%) |
Jul 17, 2014 | 34.75 | 35.54 | 34.71 | 34.93 | 2,589,433 | -0.02(-0.06%) |
Jul 16, 2014 | 34.76 | 35.14 | 34.62 | 34.95 | 2,515,066 | +0.81(+2.37%) |
Jul 15, 2014 | 34.63 | 34.70 | 34.09 | 34.14 | 1,469,126 | -0.50(-1.44%) |
Jul 14, 2014 | 35.07 | 35.14 | 34.41 | 34.64 | 1,525,824 | -0.25(-0.72%) |
Jul 11, 2014 | 34.25 | 35.15 | 34.07 | 34.89 | 2,524,519 | +0.98(+2.89%) |
Jul 10, 2014 | 33.88 | 34.21 | 33.71 | 33.91 | 1,245,746 | -0.24(-0.70%) |
Jul 09, 2014 | 33.91 | 34.21 | 33.77 | 34.15 | 1,493,611 | +0.31(+0.92%) |
Jul 08, 2014 | 33.96 | 33.99 | 33.34 | 33.84 | 1,375,645 | +0.04(+0.12%) |
Jul 07, 2014 | 34.31 | 34.46 | 33.75 | 33.80 | 853,755 | -0.53(-1.54%) |
Jul 03, 2014 | 34.23 | 34.33 | 34.33 | 34.33 | 1,360,500 | +0.23(+0.67%) |
Jul 02, 2014 | 33.42 | 34.19 | 33.21 | 34.10 | 2,032,555 | +0.65(+1.94%) |