Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.07 | 34.21 | 33.76 | 33.82 | 1,951,225 | -0.16(-0.47%) |
Sep 29, 2014 | 33.82 | 34.23 | 33.78 | 33.98 | 1,305,096 | -0.19(-0.57%) |
Sep 26, 2014 | 33.69 | 34.34 | 33.57 | 34.17 | 1,552,128 | +0.61(+1.83%) |
Sep 25, 2014 | 33.67 | 33.90 | 33.26 | 33.56 | 1,753,665 | -0.14(-0.42%) |
Sep 24, 2014 | 33.66 | 33.83 | 33.58 | 33.70 | 1,359,750 | +0.08(+0.24%) |
Sep 23, 2014 | 33.97 | 34.22 | 33.62 | 33.62 | 955,017 | -0.52(-1.52%) |
Sep 22, 2014 | 34.29 | 34.77 | 34.11 | 34.13 | 813,764 | -0.25(-0.72%) |
Sep 19, 2014 | 34.97 | 34.99 | 34.31 | 34.38 | 2,030,143 | -0.37(-1.07%) |
Sep 18, 2014 | 34.68 | 35.02 | 34.59 | 34.75 | 826,339 | +0.20(+0.57%) |
Sep 17, 2014 | 34.59 | 34.85 | 34.43 | 34.56 | 677,089 | -0.06(-0.18%) |
Sep 16, 2014 | 34.14 | 34.79 | 33.91 | 34.62 | 1,369,484 | +0.31(+0.90%) |
Sep 15, 2014 | 34.39 | 34.47 | 34.13 | 34.31 | 1,093,304 | -0.08(-0.23%) |
Sep 12, 2014 | 34.54 | 34.67 | 34.13 | 34.39 | 1,030,267 | -0.14(-0.39%) |
Sep 11, 2014 | 34.61 | 34.72 | 34.36 | 34.52 | 916,284 | -0.16(-0.46%) |
Sep 10, 2014 | 34.27 | 34.75 | 34.15 | 34.68 | 1,083,160 | +0.34(+1.00%) |
Sep 09, 2014 | 34.87 | 35.03 | 34.31 | 34.34 | 1,852,600 | -0.60(-1.72%) |
Sep 08, 2014 | 35.06 | 35.15 | 34.78 | 34.94 | 405,048 | -0.15(-0.41%) |
Sep 05, 2014 | 34.87 | 35.10 | 34.85 | 35.08 | 404,252 | +0.26(+0.74%) |
Sep 04, 2014 | 34.99 | 35.05 | 34.83 | 34.83 | 1,175,486 | -0.09(-0.25%) |
Sep 03, 2014 | 35.37 | 35.52 | 34.71 | 34.91 | 1,088,944 | -0.34(-0.97%) |
Sep 02, 2014 | 35.19 | 35.71 | 35.16 | 35.26 | 1,493,748 | +0.06(+0.18%) |
Aug 29, 2014 | 34.98 | 35.19 | 35.19 | 35.19 | 1,483,136 | +0.26(+0.73%) |
Aug 28, 2014 | 34.94 | 35.03 | 34.73 | 34.94 | 571,059 | -0.07(-0.19%) |
Aug 27, 2014 | 35.06 | 35.08 | 34.79 | 35.01 | 765,048 | -0.07(-0.19%) |
Aug 26, 2014 | 35.12 | 35.20 | 34.95 | 35.07 | 461,456 | +0.06(+0.17%) |
Aug 25, 2014 | 35.13 | 35.13 | 34.91 | 35.02 | 513,353 | +0.11(+0.30%) |
Aug 22, 2014 | 34.79 | 35.09 | 34.72 | 34.91 | 553,312 | +0.05(+0.14%) |
Aug 21, 2014 | 34.89 | 35.06 | 34.73 | 34.86 | 657,191 | +0.04(+0.11%) |
Aug 20, 2014 | 34.74 | 34.85 | 34.41 | 34.82 | 773,171 | +0.02(+0.07%) |
Aug 19, 2014 | 34.77 | 34.89 | 34.72 | 34.80 | 704,006 | +0.17(+0.49%) |
Aug 18, 2014 | 34.55 | 34.80 | 34.39 | 34.63 | 665,812 | +0.28(+0.82%) |
Aug 15, 2014 | 34.49 | 34.67 | 34.15 | 34.35 | 1,306,451 | -0.03(-0.08%) |
Aug 14, 2014 | 34.22 | 34.47 | 34.16 | 34.38 | 1,148,251 | +0.14(+0.40%) |
Aug 13, 2014 | 33.56 | 34.24 | 33.56 | 34.24 | 2,284,402 | +0.79(+2.37%) |
Aug 12, 2014 | 33.50 | 33.84 | 33.34 | 33.45 | 813,053 | -0.17(-0.50%) |
Aug 11, 2014 | 33.51 | 33.89 | 33.48 | 33.62 | 1,005,956 | +0.25(+0.75%) |
Aug 08, 2014 | 32.94 | 33.47 | 32.94 | 33.37 | 2,681,042 | +0.45(+1.38%) |
Aug 07, 2014 | 33.02 | 33.02 | 32.58 | 32.91 | 1,970,902 | +0.02(+0.07%) |
Aug 06, 2014 | 32.67 | 33.34 | 32.67 | 32.89 | 1,479,597 | -0.08(-0.23%) |
Aug 05, 2014 | 33.39 | 33.49 | 32.94 | 32.96 | 1,627,677 | -0.59(-1.76%) |
Aug 04, 2014 | 33.58 | 33.64 | 33.35 | 33.55 | 1,412,050 | +0.04(+0.12%) |
Aug 01, 2014 | 33.39 | 33.61 | 33.17 | 33.52 | 1,815,684 | +0.00(+0.00%) |
Jul 31, 2014 | 34.02 | 34.16 | 33.46 | 33.52 | 2,260,607 | -0.67(-1.95%) |
Jul 30, 2014 | 34.35 | 34.35 | 33.31 | 34.18 | 3,880,226 | -0.52(-1.51%) |
Jul 29, 2014 | 34.54 | 34.88 | 34.34 | 34.71 | 1,927,811 | +0.14(+0.41%) |
Jul 28, 2014 | 34.75 | 34.80 | 34.34 | 34.57 | 1,535,391 | -0.16(-0.46%) |
Jul 25, 2014 | 34.96 | 34.96 | 34.58 | 34.72 | 1,290,351 | -0.43(-1.22%) |
Jul 24, 2014 | 35.91 | 35.91 | 35.10 | 35.16 | 1,388,982 | -0.56(-1.56%) |
Jul 23, 2014 | 35.80 | 35.86 | 35.62 | 35.71 | 460,802 | +0.01(+0.03%) |
Jul 22, 2014 | 35.46 | 35.84 | 35.36 | 35.70 | 904,388 | +0.37(+1.05%) |
Jul 21, 2014 | 35.12 | 35.44 | 34.98 | 35.33 | 730,758 | +0.13(+0.36%) |
Jul 18, 2014 | 34.66 | 35.26 | 34.60 | 35.20 | 1,132,551 | +0.72(+2.08%) |
Jul 17, 2014 | 35.11 | 35.28 | 34.46 | 34.49 | 1,126,729 | -0.81(-2.29%) |
Jul 16, 2014 | 35.77 | 35.92 | 35.12 | 35.30 | 888,091 | -0.31(-0.88%) |
Jul 15, 2014 | 35.80 | 36.03 | 35.27 | 35.61 | 928,187 | -0.17(-0.47%) |
Jul 14, 2014 | 35.59 | 35.95 | 35.50 | 35.78 | 576,236 | +0.41(+1.16%) |
Jul 11, 2014 | 35.31 | 35.42 | 35.04 | 35.37 | 726,025 | +0.11(+0.30%) |
Jul 10, 2014 | 35.13 | 35.51 | 35.00 | 35.26 | 705,493 | -0.27(-0.76%) |
Jul 09, 2014 | 35.51 | 35.66 | 35.31 | 35.53 | 637,032 | +0.16(+0.47%) |
Jul 08, 2014 | 35.47 | 35.47 | 35.22 | 35.37 | 802,837 | -0.16(-0.45%) |
Jul 07, 2014 | 35.10 | 35.55 | 35.10 | 35.53 | 769,526 | -0.18(-0.51%) |
Jul 03, 2014 | 35.44 | 35.71 | 35.71 | 35.71 | 1,419,494 | +0.45(+1.29%) |
Jul 02, 2014 | 35.50 | 35.70 | 35.21 | 35.26 | 676,357 | -0.30(-0.86%) |