Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.94 | 35.03 | 34.66 | 34.83 | 3,117,331 | -0.03(-0.08%) |
Sep 29, 2014 | 34.87 | 34.96 | 34.70 | 34.86 | 3,585,096 | -0.23(-0.65%) |
Sep 26, 2014 | 34.93 | 35.18 | 34.72 | 35.08 | 3,115,656 | +0.15(+0.43%) |
Sep 25, 2014 | 35.46 | 35.58 | 34.84 | 34.93 | 3,723,883 | -0.61(-1.72%) |
Sep 24, 2014 | 35.59 | 35.74 | 35.39 | 35.54 | 4,394,816 | -0.08(-0.23%) |
Sep 23, 2014 | 35.72 | 35.99 | 35.52 | 35.62 | 3,142,947 | -0.22(-0.62%) |
Sep 22, 2014 | 36.36 | 36.39 | 35.69 | 35.85 | 4,067,473 | -0.54(-1.49%) |
Sep 19, 2014 | 36.61 | 36.61 | 36.12 | 36.39 | 4,899,953 | -0.04(-0.12%) |
Sep 18, 2014 | 36.15 | 36.63 | 36.07 | 36.44 | 8,003,317 | +0.40(+1.10%) |
Sep 17, 2014 | 35.19 | 36.09 | 35.14 | 36.04 | 9,634,294 | +0.90(+2.55%) |
Sep 16, 2014 | 34.69 | 35.30 | 34.52 | 35.14 | 4,643,302 | +0.22(+0.64%) |
Sep 15, 2014 | 34.65 | 35.00 | 34.56 | 34.92 | 7,407,545 | +0.16(+0.45%) |
Sep 12, 2014 | 33.87 | 35.19 | 33.81 | 34.76 | 7,693,312 | +0.77(+2.28%) |
Sep 11, 2014 | 33.84 | 34.01 | 33.67 | 33.99 | 4,190,433 | +0.02(+0.05%) |
Sep 10, 2014 | 33.61 | 34.05 | 33.49 | 33.97 | 5,212,405 | +0.55(+1.65%) |
Sep 09, 2014 | 33.44 | 33.86 | 33.33 | 33.42 | 4,710,366 | -0.05(-0.15%) |
Sep 08, 2014 | 33.21 | 33.60 | 33.21 | 33.47 | 3,628,751 | +0.14(+0.41%) |
Sep 05, 2014 | 33.12 | 33.35 | 32.92 | 33.33 | 4,910,772 | +0.19(+0.57%) |
Sep 04, 2014 | 32.96 | 33.45 | 32.96 | 33.14 | 3,704,226 | +0.05(+0.15%) |
Sep 03, 2014 | 33.73 | 33.89 | 33.02 | 33.09 | 3,637,364 | -0.53(-1.57%) |
Sep 02, 2014 | 33.92 | 33.94 | 33.42 | 33.62 | 3,385,865 | -0.12(-0.37%) |
Aug 29, 2014 | 33.76 | 33.75 | 33.75 | 33.75 | 3,217,935 | +0.06(+0.16%) |
Aug 28, 2014 | 33.48 | 33.75 | 33.47 | 33.69 | 3,786,326 | +0.09(+0.28%) |
Aug 27, 2014 | 33.87 | 33.97 | 33.33 | 33.60 | 4,493,869 | -0.22(-0.64%) |
Aug 26, 2014 | 33.81 | 33.94 | 33.68 | 33.82 | 4,795,406 | -0.03(-0.09%) |
Aug 25, 2014 | 33.92 | 33.96 | 33.78 | 33.85 | 3,314,926 | +0.08(+0.25%) |
Aug 22, 2014 | 33.57 | 33.90 | 33.54 | 33.77 | 2,729,829 | +0.09(+0.28%) |
Aug 21, 2014 | 33.38 | 33.69 | 33.13 | 33.67 | 5,213,038 | +0.30(+0.89%) |
Aug 20, 2014 | 33.13 | 33.43 | 33.16 | 33.38 | 4,083,238 | +0.22(+0.66%) |
Aug 19, 2014 | 33.87 | 33.90 | 33.08 | 33.16 | 6,132,384 | -0.77(-2.27%) |
Aug 18, 2014 | 33.77 | 33.97 | 33.76 | 33.93 | 3,575,357 | +0.43(+1.28%) |
Aug 15, 2014 | 33.91 | 33.80 | 33.34 | 33.50 | 3,974,513 | -0.31(-0.90%) |
Aug 14, 2014 | 33.64 | 33.84 | 33.60 | 33.80 | 3,017,393 | +0.28(+0.85%) |
Aug 13, 2014 | 33.59 | 33.76 | 33.39 | 33.52 | 3,369,238 | -0.02(-0.06%) |
Aug 12, 2014 | 33.65 | 33.86 | 33.34 | 33.54 | 2,959,727 | -0.27(-0.80%) |
Aug 11, 2014 | 34.33 | 34.46 | 33.76 | 33.81 | 3,931,441 | -0.36(-1.05%) |
Aug 08, 2014 | 33.75 | 34.02 | 33.45 | 34.17 | 5,746,892 | +0.54(+1.59%) |
Aug 07, 2014 | 34.42 | 34.47 | 33.23 | 33.63 | 8,153,634 | -0.69(-2.01%) |
Aug 06, 2014 | 34.07 | 34.77 | 33.99 | 34.32 | 4,407,652 | +0.19(+0.55%) |
Aug 05, 2014 | 34.42 | 34.45 | 34.13 | 34.13 | 4,518,163 | -0.50(-1.44%) |
Aug 04, 2014 | 34.42 | 34.73 | 34.27 | 34.63 | 3,849,246 | +0.32(+0.92%) |
Aug 01, 2014 | 34.29 | 34.52 | 34.02 | 34.32 | 4,346,603 | -0.01(-0.02%) |
Jul 31, 2014 | 34.88 | 35.04 | 34.31 | 34.32 | 4,971,928 | -0.69(-1.96%) |
Jul 30, 2014 | 35.10 | 35.14 | 34.79 | 35.01 | 4,037,646 | +0.12(+0.35%) |
Jul 29, 2014 | 35.04 | 35.46 | 34.83 | 34.89 | 5,330,622 | -0.11(-0.31%) |
Jul 28, 2014 | 35.06 | 35.20 | 34.65 | 35.00 | 6,506,047 | -0.13(-0.38%) |
Jul 25, 2014 | 34.99 | 35.27 | 34.94 | 35.13 | 6,076,969 | +0.14(+0.40%) |
Jul 24, 2014 | 35.25 | 35.25 | 34.90 | 34.99 | 5,741,253 | -0.28(-0.79%) |
Jul 23, 2014 | 35.43 | 35.56 | 34.96 | 35.27 | 5,605,776 | -0.26(-0.73%) |
Jul 22, 2014 | 34.72 | 35.57 | 34.69 | 35.53 | 7,531,676 | +0.46(+1.30%) |
Jul 21, 2014 | 34.47 | 35.13 | 34.38 | 35.07 | 6,241,399 | +0.37(+1.06%) |
Jul 18, 2014 | 34.21 | 35.13 | 34.12 | 34.71 | 9,530,329 | +0.56(+1.64%) |
Jul 17, 2014 | 33.59 | 34.18 | 33.59 | 34.14 | 7,269,010 | +0.43(+1.27%) |
Jul 16, 2014 | 33.52 | 33.79 | 33.52 | 33.72 | 5,354,294 | +0.23(+0.68%) |
Jul 15, 2014 | 33.23 | 33.66 | 33.18 | 33.49 | 4,282,441 | +0.19(+0.56%) |
Jul 14, 2014 | 33.21 | 33.48 | 33.04 | 33.30 | 3,675,149 | +0.38(+1.14%) |
Jul 11, 2014 | 32.78 | 32.97 | 32.64 | 32.93 | 7,263,337 | +0.17(+0.52%) |
Jul 10, 2014 | 32.99 | 33.10 | 32.57 | 32.76 | 4,333,219 | -0.62(-1.85%) |
Jul 09, 2014 | 33.12 | 33.41 | 32.91 | 33.38 | 4,487,031 | +0.27(+0.82%) |
Jul 08, 2014 | 33.79 | 33.79 | 32.96 | 33.10 | 5,384,463 | -0.72(-2.12%) |
Jul 07, 2014 | 33.98 | 33.98 | 33.65 | 33.82 | 3,157,995 | -0.16(-0.46%) |
Jul 03, 2014 | 33.66 | 33.98 | 33.98 | 33.98 | 2,881,356 | +0.46(+1.37%) |
Jul 02, 2014 | 33.30 | 33.60 | 33.16 | 33.52 | 4,798,850 | +0.25(+0.75%) |