Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.37 | 37.23 | 36.26 | 36.27 | 1,029,103 | -0.09(-0.25%) |
Sep 29, 2014 | 36.03 | 36.80 | 35.89 | 36.36 | 1,401,093 | +0.66(+1.85%) |
Sep 26, 2014 | 36.23 | 36.41 | 35.34 | 35.70 | 742,121 | -0.47(-1.30%) |
Sep 25, 2014 | 36.73 | 36.75 | 35.91 | 36.17 | 748,928 | -0.69(-1.87%) |
Sep 24, 2014 | 36.00 | 37.06 | 35.92 | 36.86 | 1,166,316 | +1.04(+2.90%) |
Sep 23, 2014 | 36.15 | 36.72 | 35.33 | 35.82 | 835,776 | -0.55(-1.51%) |
Sep 22, 2014 | 36.77 | 36.77 | 36.01 | 36.37 | 618,746 | -0.41(-1.11%) |
Sep 19, 2014 | 37.22 | 37.36 | 36.34 | 36.78 | 1,695,964 | -0.24(-0.65%) |
Sep 18, 2014 | 36.82 | 37.53 | 36.71 | 37.02 | 929,953 | +0.47(+1.29%) |
Sep 17, 2014 | 36.90 | 37.25 | 36.45 | 36.55 | 608,557 | -0.27(-0.73%) |
Sep 16, 2014 | 36.00 | 36.84 | 35.84 | 36.82 | 1,382,521 | +0.72(+1.99%) |
Sep 15, 2014 | 37.19 | 37.38 | 35.90 | 36.10 | 842,587 | -1.21(-3.24%) |
Sep 12, 2014 | 38.00 | 38.35 | 36.71 | 37.31 | 2,232,129 | -0.54(-1.43%) |
Sep 11, 2014 | 36.32 | 38.27 | 35.63 | 37.85 | 2,445,668 | +1.23(+3.36%) |
Sep 10, 2014 | 36.45 | 36.87 | 36.28 | 36.62 | 834,609 | +0.30(+0.83%) |
Sep 09, 2014 | 36.77 | 36.98 | 36.18 | 36.32 | 831,401 | -0.49(-1.33%) |
Sep 08, 2014 | 37.61 | 38.10 | 36.39 | 36.81 | 1,240,212 | -1.35(-3.54%) |
Sep 05, 2014 | 37.68 | 38.30 | 37.23 | 38.16 | 524,875 | +0.47(+1.25%) |
Sep 04, 2014 | 39.19 | 39.24 | 37.45 | 37.69 | 1,107,308 | -1.30(-3.33%) |
Sep 03, 2014 | 39.25 | 39.30 | 38.82 | 38.99 | 1,412,776 | -0.10(-0.26%) |
Sep 02, 2014 | 39.12 | 39.39 | 38.52 | 39.09 | 5,037,390 | +0.07(+0.18%) |
Aug 29, 2014 | 38.78 | 39.02 | 39.02 | 39.02 | 774,600 | +0.24(+0.62%) |
Aug 28, 2014 | 38.72 | 38.91 | 38.46 | 38.78 | 640,469 | -0.12(-0.31%) |
Aug 27, 2014 | 39.24 | 39.28 | 38.67 | 38.90 | 1,391,142 | -0.12(-0.31%) |
Aug 26, 2014 | 38.67 | 39.48 | 38.60 | 39.02 | 1,228,312 | +0.59(+1.54%) |
Aug 25, 2014 | 38.09 | 38.95 | 37.98 | 38.43 | 1,125,352 | +0.69(+1.83%) |
Aug 22, 2014 | 37.52 | 38.06 | 37.25 | 37.74 | 619,418 | +0.19(+0.51%) |
Aug 21, 2014 | 37.46 | 37.87 | 37.30 | 37.55 | 691,752 | -0.05(-0.13%) |
Aug 20, 2014 | 37.70 | 37.76 | 37.22 | 37.60 | 591,186 | -0.22(-0.58%) |
Aug 19, 2014 | 38.25 | 38.61 | 37.56 | 37.82 | 874,201 | -0.15(-0.40%) |
Aug 18, 2014 | 36.79 | 38.10 | 36.52 | 37.97 | 1,330,508 | +1.73(+4.77%) |
Aug 15, 2014 | 36.31 | 36.48 | 35.60 | 36.24 | 945,662 | +0.24(+0.67%) |
Aug 14, 2014 | 37.33 | 37.39 | 35.86 | 36.00 | 1,195,757 | -0.87(-2.36%) |
Aug 13, 2014 | 35.73 | 36.93 | 35.67 | 36.87 | 1,053,349 | +1.30(+3.65%) |
Aug 12, 2014 | 34.61 | 35.62 | 34.57 | 35.57 | 1,060,162 | +0.57(+1.63%) |
Aug 11, 2014 | 34.48 | 35.39 | 34.10 | 35.00 | 1,283,260 | +0.68(+1.98%) |
Aug 08, 2014 | 33.27 | 34.41 | 33.16 | 34.32 | 826,761 | +0.91(+2.72%) |
Aug 07, 2014 | 34.25 | 34.49 | 33.13 | 33.41 | 2,153,340 | -0.85(-2.48%) |
Aug 06, 2014 | 34.74 | 34.89 | 31.85 | 34.26 | 2,950,740 | -0.67(-1.92%) |
Aug 05, 2014 | 36.00 | 37.55 | 33.61 | 34.93 | 3,699,514 | +0.60(+1.75%) |
Aug 04, 2014 | 34.40 | 34.86 | 33.51 | 34.33 | 974,934 | +0.33(+0.97%) |
Aug 01, 2014 | 33.92 | 34.65 | 33.41 | 34.00 | 813,414 | +0.07(+0.21%) |
Jul 31, 2014 | 34.66 | 34.91 | 33.83 | 33.93 | 590,351 | -1.04(-2.97%) |
Jul 30, 2014 | 34.99 | 35.25 | 34.56 | 34.97 | 468,260 | +0.29(+0.84%) |
Jul 29, 2014 | 34.51 | 35.24 | 34.43 | 34.68 | 572,696 | +0.23(+0.67%) |
Jul 28, 2014 | 34.31 | 34.62 | 33.66 | 34.45 | 705,703 | -0.03(-0.09%) |
Jul 25, 2014 | 34.38 | 34.95 | 34.25 | 34.48 | 549,937 | -0.25(-0.72%) |
Jul 24, 2014 | 34.57 | 35.48 | 34.51 | 34.73 | 792,180 | +0.41(+1.19%) |
Jul 23, 2014 | 34.57 | 35.17 | 34.07 | 34.32 | 660,599 | -0.16(-0.46%) |
Jul 22, 2014 | 34.40 | 34.81 | 34.17 | 34.48 | 452,127 | +0.45(+1.32%) |
Jul 21, 2014 | 34.08 | 34.40 | 33.52 | 34.03 | 568,800 | -0.13(-0.38%) |
Jul 18, 2014 | 33.41 | 34.50 | 33.41 | 34.16 | 642,231 | +0.79(+2.37%) |
Jul 17, 2014 | 32.76 | 33.87 | 32.51 | 33.37 | 767,717 | +0.44(+1.34%) |
Jul 16, 2014 | 35.34 | 35.34 | 32.67 | 32.93 | 2,033,798 | -2.21(-6.29%) |
Jul 15, 2014 | 35.40 | 35.64 | 34.44 | 35.14 | 892,960 | -0.14(-0.40%) |
Jul 14, 2014 | 35.00 | 35.72 | 34.98 | 35.28 | 1,343,732 | +0.65(+1.88%) |
Jul 11, 2014 | 34.30 | 34.81 | 33.91 | 34.63 | 1,362,173 | +0.51(+1.49%) |
Jul 10, 2014 | 32.73 | 34.39 | 32.09 | 34.12 | 1,405,314 | +1.01(+3.05%) |
Jul 09, 2014 | 32.10 | 33.36 | 32.00 | 33.11 | 760,588 | +0.97(+3.02%) |
Jul 08, 2014 | 32.36 | 32.75 | 31.34 | 32.14 | 1,142,606 | -0.46(-1.41%) |
Jul 07, 2014 | 33.78 | 34.12 | 32.26 | 32.60 | 1,293,386 | -1.33(-3.92%) |
Jul 03, 2014 | 34.33 | 33.93 | 33.93 | 33.93 | 473,500 | -0.33(-0.96%) |
Jul 02, 2014 | 33.78 | 34.83 | 33.57 | 34.26 | 1,037,713 | +0.07(+0.20%) |