Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.67 | 36.88 | 36.22 | 36.29 | 37,942 | -0.56(-1.53%) |
Sep 29, 2014 | 36.50 | 37.01 | 36.00 | 36.85 | 13,933 | +0.07(+0.20%) |
Sep 26, 2014 | 36.55 | 36.87 | 36.52 | 36.78 | 21,695 | +0.37(+1.00%) |
Sep 25, 2014 | 36.55 | 36.85 | 36.42 | 36.42 | 23,242 | -0.43(-1.18%) |
Sep 24, 2014 | 36.89 | 36.89 | 36.55 | 36.85 | 18,450 | +0.12(+0.34%) |
Sep 23, 2014 | 37.03 | 37.25 | 36.73 | 36.73 | 15,674 | -0.24(-0.64%) |
Sep 22, 2014 | 37.74 | 37.83 | 36.92 | 36.96 | 15,387 | -0.89(-2.35%) |
Sep 19, 2014 | 38.28 | 38.49 | 37.84 | 37.85 | 26,059 | -0.38(-1.00%) |
Sep 18, 2014 | 38.40 | 38.40 | 38.23 | 38.23 | 8,681 | -0.17(-0.44%) |
Sep 17, 2014 | 37.89 | 38.60 | 37.89 | 38.40 | 26,543 | +0.16(+0.41%) |
Sep 16, 2014 | 38.63 | 38.63 | 38.13 | 38.24 | 9,247 | -0.11(-0.28%) |
Sep 15, 2014 | 38.31 | 38.68 | 38.28 | 38.35 | 26,831 | -0.32(-0.83%) |
Sep 12, 2014 | 39.05 | 39.05 | 38.61 | 38.67 | 15,069 | -0.56(-1.43%) |
Sep 11, 2014 | 38.66 | 39.27 | 38.59 | 39.23 | 29,641 | +0.41(+1.06%) |
Sep 10, 2014 | 38.98 | 39.27 | 38.98 | 38.82 | 18,836 | -0.05(-0.12%) |
Sep 09, 2014 | 38.72 | 39.36 | 38.58 | 38.87 | 25,462 | +0.10(+0.25%) |
Sep 08, 2014 | 38.76 | 39.35 | 38.76 | 38.77 | 14,313 | -0.36(-0.92%) |
Sep 05, 2014 | 39.14 | 39.36 | 39.05 | 39.13 | 10,083 | +0.04(+0.10%) |
Sep 04, 2014 | 39.08 | 39.33 | 38.77 | 39.09 | 29,029 | +0.30(+0.77%) |
Sep 03, 2014 | 39.25 | 39.30 | 38.77 | 38.79 | 21,299 | -0.29(-0.73%) |
Sep 02, 2014 | 38.80 | 39.31 | 38.67 | 39.08 | 32,212 | +0.28(+0.72%) |
Aug 29, 2014 | 38.70 | 38.80 | 38.80 | 38.80 | 23,829 | +0.23(+0.60%) |
Aug 28, 2014 | 38.64 | 39.00 | 38.54 | 38.57 | 18,569 | -0.42(-1.07%) |
Aug 27, 2014 | 38.54 | 39.19 | 38.54 | 38.99 | 44,013 | +0.19(+0.48%) |
Aug 26, 2014 | 38.72 | 39.05 | 38.66 | 38.80 | 29,470 | +0.13(+0.33%) |
Aug 25, 2014 | 39.02 | 39.14 | 38.42 | 38.67 | 15,400 | -0.22(-0.56%) |
Aug 22, 2014 | 39.21 | 39.22 | 38.80 | 38.89 | 23,100 | -0.02(-0.04%) |
Aug 21, 2014 | 38.81 | 39.08 | 38.63 | 38.91 | 26,022 | -0.08(-0.22%) |
Aug 20, 2014 | 38.95 | 39.04 | 38.80 | 38.99 | 16,522 | -0.05(-0.13%) |
Aug 19, 2014 | 39.01 | 39.08 | 38.86 | 39.04 | 14,648 | +0.11(+0.27%) |
Aug 18, 2014 | 39.10 | 39.10 | 38.74 | 38.94 | 17,737 | +0.19(+0.48%) |
Aug 15, 2014 | 38.72 | 38.85 | 38.15 | 38.75 | 21,432 | +0.37(+0.97%) |
Aug 14, 2014 | 37.92 | 38.58 | 37.92 | 38.38 | 32,591 | +0.35(+0.92%) |
Aug 13, 2014 | 38.80 | 38.88 | 37.56 | 38.03 | 28,613 | -0.62(-1.60%) |
Aug 12, 2014 | 38.72 | 38.81 | 38.61 | 38.65 | 13,652 | -0.16(-0.42%) |
Aug 11, 2014 | 38.46 | 39.38 | 38.19 | 38.81 | 24,898 | +0.35(+0.92%) |
Aug 08, 2014 | 38.05 | 38.41 | 38.02 | 38.46 | 21,485 | +0.39(+1.03%) |
Aug 07, 2014 | 37.65 | 38.09 | 37.65 | 38.06 | 18,377 | +0.16(+0.43%) |
Aug 06, 2014 | 37.67 | 38.07 | 37.67 | 37.90 | 12,622 | +0.15(+0.39%) |
Aug 05, 2014 | 37.40 | 38.13 | 37.16 | 37.75 | 72,290 | +0.30(+0.80%) |
Aug 04, 2014 | 37.43 | 37.72 | 37.01 | 37.46 | 28,316 | +0.32(+0.86%) |
Aug 01, 2014 | 37.47 | 37.57 | 37.03 | 37.14 | 37,844 | -0.17(-0.47%) |
Jul 31, 2014 | 36.64 | 37.72 | 36.55 | 37.31 | 88,384 | +0.21(+0.56%) |
Jul 30, 2014 | 35.94 | 37.13 | 35.94 | 37.10 | 74,844 | +1.27(+3.53%) |
Jul 29, 2014 | 35.00 | 35.99 | 34.75 | 35.84 | 45,459 | +0.76(+2.18%) |
Jul 28, 2014 | 33.87 | 35.33 | 33.46 | 35.07 | 34,465 | +1.09(+3.19%) |
Jul 25, 2014 | 33.91 | 34.63 | 33.60 | 33.99 | 31,010 | -0.25(-0.72%) |
Jul 24, 2014 | 31.49 | 34.66 | 31.49 | 34.23 | 93,479 | +4.59(+15.48%) |
Jul 23, 2014 | 29.94 | 29.94 | 29.54 | 29.65 | 16,129 | -0.02(-0.08%) |
Jul 22, 2014 | 29.70 | 30.03 | 29.50 | 29.67 | 10,929 | +0.19(+0.63%) |
Jul 21, 2014 | 29.54 | 29.77 | 29.30 | 29.48 | 10,693 | -0.06(-0.21%) |
Jul 18, 2014 | 29.41 | 30.03 | 29.30 | 29.54 | 20,827 | -0.03(-0.10%) |
Jul 17, 2014 | 29.87 | 29.97 | 29.52 | 29.57 | 16,904 | -0.46(-1.52%) |
Jul 16, 2014 | 30.08 | 30.15 | 29.94 | 30.03 | 13,721 | -0.03(-0.11%) |
Jul 15, 2014 | 30.10 | 30.30 | 29.97 | 30.06 | 12,074 | -0.19(-0.63%) |
Jul 14, 2014 | 30.38 | 30.40 | 29.97 | 30.25 | 19,332 | +0.06(+0.21%) |
Jul 11, 2014 | 29.90 | 30.42 | 29.90 | 30.19 | 23,237 | +0.15(+0.51%) |
Jul 10, 2014 | 30.24 | 30.80 | 29.87 | 30.04 | 18,659 | -0.54(-1.77%) |
Jul 09, 2014 | 30.76 | 30.78 | 30.45 | 30.58 | 6,062 | -0.20(-0.64%) |
Jul 08, 2014 | 30.55 | 30.78 | 30.51 | 30.78 | 33,389 | -0.12(-0.40%) |
Jul 07, 2014 | 31.53 | 31.53 | 30.88 | 30.90 | 13,230 | -0.57(-1.82%) |
Jul 03, 2014 | 31.48 | 31.47 | 31.47 | 31.47 | 6,935 | +0.26(+0.85%) |
Jul 02, 2014 | 31.42 | 31.80 | 31.20 | 31.21 | 14,953 | -0.21(-0.68%) |