Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.69 | 37.95 | 37.47 | 37.58 | 913,517 | -0.11(-0.29%) |
Sep 29, 2014 | 36.75 | 37.73 | 36.75 | 37.69 | 894,198 | +0.65(+1.77%) |
Sep 26, 2014 | 37.21 | 37.21 | 36.76 | 37.04 | 971,801 | -0.19(-0.51%) |
Sep 25, 2014 | 37.54 | 37.73 | 37.17 | 37.23 | 733,461 | -0.39(-1.03%) |
Sep 24, 2014 | 38.07 | 38.10 | 37.52 | 37.62 | 710,234 | -0.43(-1.14%) |
Sep 23, 2014 | 38.37 | 38.62 | 38.04 | 38.05 | 616,481 | -0.48(-1.25%) |
Sep 22, 2014 | 38.68 | 38.81 | 38.22 | 38.53 | 466,305 | -0.27(-0.69%) |
Sep 19, 2014 | 38.99 | 39.16 | 38.77 | 38.80 | 667,823 | -0.12(-0.30%) |
Sep 18, 2014 | 39.35 | 39.39 | 38.77 | 38.92 | 435,523 | -0.37(-0.94%) |
Sep 17, 2014 | 39.53 | 39.66 | 39.04 | 39.29 | 334,852 | -0.21(-0.54%) |
Sep 16, 2014 | 39.15 | 39.70 | 39.15 | 39.50 | 544,626 | +0.24(+0.60%) |
Sep 15, 2014 | 39.19 | 39.41 | 39.08 | 39.26 | 457,863 | +0.17(+0.44%) |
Sep 12, 2014 | 39.63 | 39.67 | 38.87 | 39.09 | 491,521 | -0.67(-1.68%) |
Sep 11, 2014 | 39.39 | 39.77 | 39.31 | 39.76 | 386,937 | +0.23(+0.58%) |
Sep 10, 2014 | 39.80 | 39.89 | 39.38 | 39.53 | 328,883 | -0.33(-0.83%) |
Sep 09, 2014 | 40.28 | 40.51 | 39.81 | 39.86 | 442,860 | -0.57(-1.40%) |
Sep 08, 2014 | 40.42 | 40.55 | 40.20 | 40.43 | 592,531 | +0.00(+0.00%) |
Sep 05, 2014 | 39.88 | 40.45 | 39.88 | 40.43 | 400,822 | +0.61(+1.52%) |
Sep 04, 2014 | 39.93 | 39.93 | 39.64 | 39.82 | 239,993 | -0.17(-0.43%) |
Sep 03, 2014 | 39.83 | 40.05 | 39.74 | 40.00 | 349,352 | +0.34(+0.85%) |
Sep 02, 2014 | 39.85 | 40.17 | 39.51 | 39.66 | 726,795 | -0.18(-0.45%) |
Aug 29, 2014 | 39.64 | 39.84 | 39.84 | 39.84 | 230,984 | +0.20(+0.52%) |
Aug 28, 2014 | 39.32 | 39.65 | 39.25 | 39.63 | 371,376 | +0.25(+0.64%) |
Aug 27, 2014 | 39.28 | 39.45 | 39.08 | 39.38 | 445,224 | +0.24(+0.60%) |
Aug 26, 2014 | 39.50 | 39.70 | 39.11 | 39.14 | 263,497 | -0.31(-0.78%) |
Aug 25, 2014 | 39.60 | 39.70 | 39.38 | 39.45 | 328,444 | +0.02(+0.06%) |
Aug 22, 2014 | 39.62 | 39.74 | 39.29 | 39.43 | 418,855 | -0.13(-0.34%) |
Aug 21, 2014 | 39.63 | 39.82 | 39.48 | 39.56 | 508,406 | -0.06(-0.14%) |
Aug 20, 2014 | 39.54 | 39.64 | 39.29 | 39.62 | 383,671 | +0.07(+0.18%) |
Aug 19, 2014 | 39.06 | 39.59 | 38.93 | 39.55 | 320,309 | +0.63(+1.61%) |
Aug 18, 2014 | 39.16 | 39.17 | 38.77 | 38.92 | 269,193 | -0.01(-0.02%) |
Aug 15, 2014 | 38.89 | 39.16 | 38.62 | 38.93 | 277,980 | +0.16(+0.40%) |
Aug 14, 2014 | 38.59 | 38.80 | 38.49 | 38.77 | 409,857 | +0.34(+0.90%) |
Aug 13, 2014 | 38.04 | 38.45 | 38.04 | 38.43 | 310,705 | +0.47(+1.24%) |
Aug 12, 2014 | 37.93 | 38.16 | 37.82 | 37.96 | 322,627 | -0.05(-0.14%) |
Aug 11, 2014 | 38.00 | 38.20 | 37.78 | 38.01 | 540,156 | +0.10(+0.27%) |
Aug 08, 2014 | 37.14 | 37.75 | 37.13 | 37.91 | 617,147 | +0.69(+1.85%) |
Aug 07, 2014 | 37.04 | 37.51 | 36.86 | 37.22 | 778,837 | +0.23(+0.61%) |
Aug 06, 2014 | 37.00 | 37.24 | 36.86 | 37.00 | 794,524 | -0.09(-0.23%) |
Aug 05, 2014 | 37.18 | 37.57 | 36.99 | 37.08 | 693,410 | -0.30(-0.80%) |
Aug 04, 2014 | 37.75 | 37.75 | 36.58 | 37.38 | 888,128 | -0.29(-0.77%) |
Aug 01, 2014 | 37.75 | 38.05 | 37.40 | 37.67 | 684,737 | -0.13(-0.33%) |
Jul 31, 2014 | 38.23 | 38.53 | 37.77 | 37.79 | 758,402 | -0.75(-1.95%) |
Jul 30, 2014 | 39.56 | 39.70 | 38.41 | 38.55 | 725,172 | -0.98(-2.47%) |
Jul 29, 2014 | 39.84 | 39.87 | 39.41 | 39.52 | 659,836 | -0.15(-0.37%) |
Jul 28, 2014 | 39.09 | 39.77 | 39.02 | 39.67 | 831,146 | +0.41(+1.04%) |
Jul 25, 2014 | 39.81 | 39.82 | 39.16 | 39.27 | 419,789 | -0.57(-1.43%) |
Jul 24, 2014 | 39.88 | 40.19 | 39.83 | 39.84 | 363,306 | -0.01(-0.02%) |
Jul 23, 2014 | 40.16 | 40.16 | 39.81 | 39.84 | 295,318 | -0.20(-0.51%) |
Jul 22, 2014 | 40.09 | 40.16 | 39.92 | 40.05 | 368,424 | +0.10(+0.25%) |
Jul 21, 2014 | 40.09 | 40.15 | 39.88 | 39.95 | 517,704 | -0.22(-0.55%) |
Jul 18, 2014 | 39.72 | 40.26 | 39.48 | 40.16 | 1,066,299 | +0.63(+1.58%) |
Jul 17, 2014 | 39.91 | 40.13 | 39.52 | 39.54 | 376,923 | -0.36(-0.90%) |
Jul 16, 2014 | 40.22 | 40.22 | 39.37 | 39.90 | 1,045,747 | -0.18(-0.45%) |
Jul 15, 2014 | 39.91 | 40.21 | 39.78 | 40.08 | 310,122 | +0.16(+0.41%) |
Jul 14, 2014 | 40.19 | 40.21 | 39.88 | 39.91 | 373,847 | -0.13(-0.33%) |
Jul 11, 2014 | 40.38 | 40.56 | 40.02 | 40.05 | 327,925 | -0.35(-0.87%) |
Jul 10, 2014 | 39.93 | 40.52 | 39.83 | 40.40 | 550,108 | +0.31(+0.76%) |
Jul 09, 2014 | 40.20 | 40.42 | 39.76 | 40.09 | 668,806 | -0.21(-0.52%) |
Jul 08, 2014 | 39.97 | 40.40 | 39.97 | 40.31 | 799,180 | +0.28(+0.70%) |
Jul 07, 2014 | 40.15 | 40.43 | 39.70 | 40.02 | 680,209 | -0.22(-0.54%) |
Jul 03, 2014 | 40.45 | 40.24 | 40.24 | 40.24 | 498,224 | -0.28(-0.69%) |
Jul 02, 2014 | 41.14 | 41.17 | 40.38 | 40.52 | 811,739 | -0.68(-1.65%) |