Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.42 | 34.42 | 33.88 | 33.92 | 1,112,260 | -0.46(-1.35%) |
Sep 29, 2014 | 34.24 | 34.64 | 34.12 | 34.39 | 1,145,176 | -0.22(-0.62%) |
Sep 26, 2014 | 34.32 | 34.65 | 34.21 | 34.60 | 651,248 | +0.27(+0.79%) |
Sep 25, 2014 | 34.58 | 34.58 | 34.14 | 34.33 | 833,226 | -0.36(-1.04%) |
Sep 24, 2014 | 34.84 | 34.92 | 34.52 | 34.69 | 856,283 | -0.18(-0.53%) |
Sep 23, 2014 | 35.16 | 35.34 | 34.88 | 34.88 | 814,745 | -0.40(-1.13%) |
Sep 22, 2014 | 35.72 | 35.72 | 35.15 | 35.28 | 917,561 | -0.64(-1.78%) |
Sep 19, 2014 | 36.48 | 36.48 | 35.82 | 35.92 | 2,782,955 | -0.34(-0.93%) |
Sep 18, 2014 | 35.81 | 36.27 | 35.58 | 36.25 | 750,142 | +0.60(+1.68%) |
Sep 17, 2014 | 35.72 | 36.11 | 35.56 | 35.65 | 641,016 | +0.02(+0.07%) |
Sep 16, 2014 | 35.65 | 35.85 | 35.36 | 35.63 | 1,059,943 | -0.20(-0.56%) |
Sep 15, 2014 | 36.15 | 36.16 | 35.70 | 35.83 | 678,724 | -0.33(-0.91%) |
Sep 12, 2014 | 36.21 | 36.42 | 35.97 | 36.16 | 2,166,648 | +0.00(+0.00%) |
Sep 11, 2014 | 35.51 | 36.31 | 35.51 | 36.16 | 2,933,168 | +0.46(+1.30%) |
Sep 10, 2014 | 35.56 | 35.80 | 35.33 | 35.69 | 1,259,000 | -0.01(-0.02%) |
Sep 09, 2014 | 35.91 | 35.99 | 35.60 | 35.70 | 817,879 | -0.19(-0.54%) |
Sep 08, 2014 | 35.83 | 36.05 | 35.45 | 35.89 | 1,207,820 | -0.12(-0.33%) |
Sep 05, 2014 | 36.10 | 36.16 | 35.81 | 36.01 | 674,169 | -0.09(-0.24%) |
Sep 04, 2014 | 36.02 | 36.56 | 35.96 | 36.10 | 1,059,361 | +0.07(+0.20%) |
Sep 03, 2014 | 36.48 | 36.61 | 35.90 | 36.03 | 1,190,056 | -0.18(-0.51%) |
Sep 02, 2014 | 36.24 | 36.76 | 36.16 | 36.21 | 1,561,633 | -0.03(-0.09%) |
Aug 29, 2014 | 36.45 | 36.24 | 36.24 | 36.24 | 1,458,005 | -0.06(-0.18%) |
Aug 28, 2014 | 36.15 | 36.45 | 35.98 | 36.31 | 1,084,511 | -0.05(-0.13%) |
Aug 27, 2014 | 36.43 | 36.56 | 36.17 | 36.36 | 797,554 | -0.11(-0.31%) |
Aug 26, 2014 | 36.61 | 36.84 | 36.44 | 36.47 | 832,236 | +0.01(+0.02%) |
Aug 25, 2014 | 36.71 | 36.92 | 36.38 | 36.46 | 693,195 | -0.07(-0.20%) |
Aug 22, 2014 | 36.51 | 36.71 | 36.13 | 36.53 | 983,254 | -0.01(-0.02%) |
Aug 21, 2014 | 36.81 | 36.99 | 36.36 | 36.54 | 1,296,970 | -0.29(-0.78%) |
Aug 20, 2014 | 36.83 | 36.95 | 36.64 | 36.83 | 852,051 | +0.02(+0.04%) |
Aug 19, 2014 | 37.00 | 37.02 | 36.75 | 36.81 | 1,090,950 | -0.11(-0.30%) |
Aug 18, 2014 | 36.73 | 37.02 | 36.73 | 36.92 | 883,166 | +0.41(+1.12%) |
Aug 15, 2014 | 36.77 | 36.88 | 36.22 | 36.52 | 948,857 | -0.16(-0.44%) |
Aug 14, 2014 | 36.93 | 36.96 | 36.52 | 36.68 | 908,256 | -0.14(-0.39%) |
Aug 13, 2014 | 36.41 | 36.95 | 36.06 | 36.82 | 1,673,474 | +0.64(+1.78%) |
Aug 12, 2014 | 36.20 | 36.48 | 35.77 | 36.17 | 1,595,265 | -0.03(-0.09%) |
Aug 11, 2014 | 36.76 | 36.84 | 36.10 | 36.21 | 1,605,590 | -0.30(-0.83%) |
Aug 08, 2014 | 35.74 | 36.42 | 35.59 | 36.51 | 1,413,057 | +0.73(+2.05%) |
Aug 07, 2014 | 36.16 | 36.41 | 35.72 | 35.78 | 1,183,549 | -0.29(-0.79%) |
Aug 06, 2014 | 35.78 | 36.17 | 35.59 | 36.06 | 1,638,549 | +0.14(+0.38%) |
Aug 05, 2014 | 35.98 | 36.29 | 35.66 | 35.93 | 1,906,418 | -0.12(-0.33%) |
Aug 04, 2014 | 35.59 | 36.17 | 35.49 | 36.05 | 1,776,040 | +0.62(+1.75%) |
Aug 01, 2014 | 35.05 | 35.54 | 34.92 | 35.43 | 1,896,675 | +0.17(+0.47%) |
Jul 31, 2014 | 35.33 | 35.82 | 34.72 | 35.26 | 2,851,334 | -1.75(-4.73%) |
Jul 30, 2014 | 37.42 | 37.70 | 36.87 | 37.01 | 1,891,727 | -0.41(-1.08%) |
Jul 29, 2014 | 38.07 | 38.24 | 37.41 | 37.42 | 1,346,750 | -0.67(-1.76%) |
Jul 28, 2014 | 38.35 | 38.54 | 37.97 | 38.09 | 1,802,470 | -0.32(-0.83%) |
Jul 25, 2014 | 38.56 | 38.68 | 38.26 | 38.40 | 946,223 | -0.32(-0.82%) |
Jul 24, 2014 | 39.07 | 39.26 | 38.58 | 38.72 | 1,255,808 | -0.33(-0.86%) |
Jul 23, 2014 | 39.10 | 39.15 | 38.75 | 39.06 | 581,787 | +0.02(+0.04%) |
Jul 22, 2014 | 38.94 | 39.40 | 38.89 | 39.04 | 1,276,184 | +0.29(+0.74%) |
Jul 21, 2014 | 38.20 | 38.91 | 38.20 | 38.75 | 1,470,033 | +0.37(+0.97%) |
Jul 18, 2014 | 38.05 | 38.44 | 37.93 | 38.38 | 856,851 | +0.35(+0.92%) |
Jul 17, 2014 | 37.97 | 38.46 | 37.84 | 38.03 | 1,199,970 | -0.10(-0.25%) |
Jul 16, 2014 | 38.01 | 38.32 | 37.80 | 38.12 | 958,552 | +0.29(+0.76%) |
Jul 15, 2014 | 38.05 | 38.36 | 37.81 | 37.84 | 1,403,521 | -0.25(-0.65%) |
Jul 14, 2014 | 38.36 | 38.53 | 38.05 | 38.09 | 1,239,631 | +0.05(+0.13%) |
Jul 11, 2014 | 37.77 | 38.09 | 37.58 | 38.04 | 1,948,729 | +0.18(+0.46%) |
Jul 10, 2014 | 38.28 | 38.28 | 37.67 | 37.86 | 1,651,119 | -0.63(-1.63%) |
Jul 09, 2014 | 38.55 | 38.98 | 38.39 | 38.49 | 823,779 | +0.03(+0.08%) |
Jul 08, 2014 | 38.64 | 38.68 | 38.09 | 38.46 | 2,029,021 | -0.36(-0.92%) |
Jul 07, 2014 | 39.06 | 39.17 | 38.64 | 38.82 | 1,387,458 | -0.64(-1.61%) |
Jul 03, 2014 | 39.57 | 39.45 | 39.45 | 39.45 | 1,394,470 | -0.13(-0.32%) |
Jul 02, 2014 | 38.23 | 39.66 | 38.17 | 39.58 | 3,694,610 | +1.22(+3.17%) |