Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.78 | 35.89 | 35.25 | 35.27 | 3,524,980 | -0.53(-1.47%) |
Sep 29, 2014 | 35.68 | 36.03 | 35.68 | 35.80 | 1,607,202 | -0.30(-0.83%) |
Sep 26, 2014 | 35.95 | 36.17 | 35.67 | 36.10 | 1,882,761 | +0.27(+0.76%) |
Sep 25, 2014 | 36.18 | 36.29 | 35.51 | 35.83 | 2,974,043 | -0.47(-1.30%) |
Sep 24, 2014 | 35.88 | 36.54 | 35.63 | 36.30 | 3,637,514 | -0.08(-0.22%) |
Sep 23, 2014 | 36.09 | 36.59 | 35.86 | 36.38 | 3,657,537 | +0.15(+0.43%) |
Sep 22, 2014 | 37.25 | 37.26 | 36.18 | 36.23 | 3,697,810 | -1.04(-2.80%) |
Sep 19, 2014 | 37.67 | 37.78 | 36.80 | 37.27 | 4,850,376 | -0.32(-0.85%) |
Sep 18, 2014 | 37.71 | 37.71 | 37.21 | 37.59 | 3,323,845 | -0.02(-0.05%) |
Sep 17, 2014 | 36.66 | 38.13 | 36.66 | 37.61 | 12,609,383 | +2.06(+5.80%) |
Sep 16, 2014 | 35.57 | 35.98 | 35.30 | 35.55 | 4,346,557 | -0.09(-0.26%) |
Sep 15, 2014 | 35.54 | 35.86 | 35.37 | 35.64 | 2,777,932 | +0.15(+0.44%) |
Sep 12, 2014 | 35.79 | 35.92 | 35.10 | 35.48 | 3,927,760 | -0.50(-1.39%) |
Sep 11, 2014 | 35.56 | 36.05 | 35.54 | 35.98 | 2,242,887 | +0.19(+0.53%) |
Sep 10, 2014 | 35.51 | 35.93 | 35.19 | 35.79 | 2,317,125 | +0.26(+0.74%) |
Sep 09, 2014 | 35.79 | 35.86 | 35.37 | 35.53 | 2,723,064 | +0.05(+0.15%) |
Sep 08, 2014 | 35.31 | 35.80 | 35.14 | 35.47 | 2,602,886 | +0.15(+0.44%) |
Sep 05, 2014 | 35.17 | 35.53 | 35.07 | 35.32 | 2,684,664 | +0.15(+0.44%) |
Sep 04, 2014 | 34.84 | 35.27 | 34.83 | 35.17 | 2,517,126 | +0.41(+1.18%) |
Sep 03, 2014 | 35.54 | 35.61 | 34.62 | 34.76 | 3,782,551 | -0.76(-2.15%) |
Sep 02, 2014 | 35.75 | 35.75 | 35.25 | 35.52 | 2,042,321 | -0.07(-0.20%) |
Aug 29, 2014 | 35.48 | 35.59 | 35.59 | 35.59 | 2,190,038 | +0.21(+0.59%) |
Aug 28, 2014 | 35.20 | 35.53 | 34.97 | 35.38 | 2,269,507 | +0.04(+0.10%) |
Aug 27, 2014 | 35.38 | 35.54 | 35.27 | 35.35 | 1,836,095 | +0.04(+0.10%) |
Aug 26, 2014 | 35.47 | 35.64 | 35.14 | 35.31 | 2,799,599 | -0.07(-0.21%) |
Aug 25, 2014 | 35.67 | 35.94 | 35.25 | 35.38 | 3,660,735 | -0.20(-0.56%) |
Aug 22, 2014 | 35.37 | 35.75 | 35.16 | 35.58 | 2,475,826 | +0.14(+0.38%) |
Aug 21, 2014 | 35.47 | 35.74 | 35.25 | 35.45 | 1,845,576 | +0.02(+0.05%) |
Aug 20, 2014 | 35.09 | 35.56 | 34.97 | 35.43 | 3,742,718 | +0.18(+0.52%) |
Aug 19, 2014 | 34.94 | 35.43 | 34.88 | 35.25 | 5,387,657 | +1.14(+3.33%) |
Aug 18, 2014 | 33.84 | 34.33 | 33.82 | 34.11 | 2,474,791 | +0.55(+1.65%) |
Aug 15, 2014 | 33.90 | 33.94 | 33.29 | 33.56 | 1,938,110 | -0.21(-0.62%) |
Aug 14, 2014 | 33.29 | 33.78 | 33.29 | 33.77 | 1,803,978 | +0.55(+1.67%) |
Aug 13, 2014 | 33.28 | 33.35 | 32.94 | 33.21 | 2,403,978 | +0.01(+0.03%) |
Aug 12, 2014 | 33.11 | 33.40 | 33.05 | 33.20 | 2,864,031 | +0.01(+0.03%) |
Aug 11, 2014 | 33.34 | 33.61 | 33.17 | 33.19 | 2,179,115 | -0.09(-0.27%) |
Aug 08, 2014 | 32.79 | 33.34 | 32.64 | 33.28 | 3,814,994 | +0.62(+1.89%) |
Aug 07, 2014 | 32.78 | 32.91 | 32.57 | 32.67 | 3,419,057 | +0.03(+0.08%) |
Aug 06, 2014 | 32.69 | 32.92 | 32.48 | 32.64 | 4,381,104 | -0.24(-0.72%) |
Aug 05, 2014 | 32.91 | 33.40 | 32.62 | 32.88 | 3,265,658 | -0.27(-0.82%) |
Aug 04, 2014 | 33.00 | 33.39 | 32.76 | 33.15 | 2,982,749 | +0.30(+0.91%) |
Aug 01, 2014 | 33.10 | 33.28 | 32.46 | 32.85 | 3,427,231 | -0.06(-0.19%) |
Jul 31, 2014 | 33.34 | 33.45 | 32.76 | 32.91 | 5,449,490 | -0.73(-2.16%) |
Jul 30, 2014 | 34.11 | 34.20 | 33.50 | 33.64 | 2,970,848 | -0.40(-1.17%) |
Jul 29, 2014 | 34.28 | 34.30 | 33.70 | 34.04 | 3,391,533 | -0.15(-0.45%) |
Jul 28, 2014 | 34.93 | 34.93 | 33.87 | 34.19 | 5,215,078 | -0.72(-2.06%) |
Jul 25, 2014 | 35.51 | 35.54 | 34.67 | 34.91 | 4,139,331 | -0.76(-2.14%) |
Jul 24, 2014 | 36.56 | 36.70 | 35.44 | 35.67 | 4,566,983 | -1.13(-3.06%) |
Jul 23, 2014 | 36.13 | 36.95 | 35.95 | 36.80 | 2,688,811 | +0.59(+1.63%) |
Jul 22, 2014 | 35.96 | 36.41 | 35.79 | 36.21 | 2,635,426 | +0.47(+1.32%) |
Jul 21, 2014 | 35.75 | 36.08 | 35.50 | 35.74 | 2,033,610 | -0.08(-0.23%) |
Jul 18, 2014 | 35.77 | 36.02 | 35.55 | 35.82 | 1,799,326 | +0.10(+0.28%) |
Jul 17, 2014 | 36.55 | 36.56 | 35.66 | 35.72 | 3,190,058 | -1.24(-3.37%) |
Jul 16, 2014 | 36.32 | 37.09 | 36.08 | 36.96 | 3,534,235 | +0.73(+2.01%) |
Jul 15, 2014 | 36.44 | 36.46 | 36.09 | 36.24 | 2,214,807 | -0.15(-0.40%) |
Jul 14, 2014 | 36.75 | 36.88 | 36.34 | 36.38 | 2,871,445 | -0.20(-0.55%) |
Jul 11, 2014 | 36.92 | 37.05 | 36.47 | 36.58 | 2,528,449 | -0.35(-0.93%) |
Jul 10, 2014 | 36.73 | 37.27 | 36.55 | 36.93 | 2,180,946 | -0.29(-0.78%) |
Jul 09, 2014 | 37.24 | 37.73 | 37.13 | 37.22 | 2,932,839 | +0.10(+0.27%) |
Jul 08, 2014 | 37.23 | 37.37 | 36.97 | 37.12 | 2,107,191 | -0.16(-0.44%) |
Jul 07, 2014 | 37.70 | 37.86 | 37.10 | 37.28 | 2,787,106 | -0.77(-2.03%) |
Jul 03, 2014 | 38.08 | 38.05 | 38.05 | 38.05 | 1,272,309 | +0.00(+0.00%) |
Jul 02, 2014 | 38.54 | 38.68 | 37.87 | 38.05 | 2,487,248 | -0.56(-1.46%) |