Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.80 | 36.02 | 34.97 | 35.04 | 655,423 | -0.67(-1.88%) |
Sep 29, 2014 | 36.03 | 36.14 | 35.60 | 35.71 | 432,228 | -0.63(-1.74%) |
Sep 26, 2014 | 36.46 | 36.67 | 36.18 | 36.34 | 404,172 | -0.06(-0.16%) |
Sep 25, 2014 | 37.63 | 37.71 | 36.20 | 36.40 | 975,067 | -1.35(-3.58%) |
Sep 24, 2014 | 37.53 | 37.95 | 37.07 | 37.75 | 568,119 | -0.11(-0.29%) |
Sep 23, 2014 | 37.38 | 38.03 | 36.88 | 37.86 | 578,565 | +0.50(+1.35%) |
Sep 22, 2014 | 38.25 | 38.25 | 36.86 | 37.36 | 614,339 | -0.98(-2.55%) |
Sep 19, 2014 | 39.31 | 39.42 | 38.30 | 38.34 | 775,892 | -0.97(-2.46%) |
Sep 18, 2014 | 39.81 | 39.81 | 39.25 | 39.30 | 378,516 | -0.47(-1.19%) |
Sep 17, 2014 | 38.91 | 40.13 | 38.80 | 39.78 | 502,259 | +1.24(+3.23%) |
Sep 16, 2014 | 38.49 | 38.72 | 38.10 | 38.53 | 456,724 | -0.16(-0.41%) |
Sep 15, 2014 | 39.33 | 39.62 | 38.67 | 38.69 | 585,860 | -0.66(-1.68%) |
Sep 12, 2014 | 39.70 | 39.70 | 38.69 | 39.35 | 415,341 | -0.39(-0.99%) |
Sep 11, 2014 | 39.45 | 40.01 | 39.44 | 39.75 | 244,861 | +0.02(+0.05%) |
Sep 10, 2014 | 39.30 | 39.92 | 39.03 | 39.73 | 326,864 | +0.37(+0.93%) |
Sep 09, 2014 | 39.14 | 39.51 | 39.02 | 39.36 | 448,473 | -0.27(-0.67%) |
Sep 08, 2014 | 39.24 | 39.77 | 39.13 | 39.63 | 277,340 | +0.32(+0.80%) |
Sep 05, 2014 | 39.31 | 39.85 | 39.24 | 39.31 | 263,758 | -0.07(-0.18%) |
Sep 04, 2014 | 39.24 | 39.64 | 39.04 | 39.38 | 271,570 | +0.29(+0.73%) |
Sep 03, 2014 | 40.53 | 40.53 | 39.04 | 39.10 | 668,253 | -1.33(-3.30%) |
Sep 02, 2014 | 40.72 | 40.96 | 40.33 | 40.43 | 396,296 | -0.31(-0.75%) |
Aug 29, 2014 | 40.39 | 40.74 | 40.74 | 40.74 | 361,989 | +0.46(+1.15%) |
Aug 28, 2014 | 40.59 | 40.59 | 40.03 | 40.27 | 407,022 | -0.55(-1.35%) |
Aug 27, 2014 | 40.83 | 40.91 | 40.57 | 40.82 | 183,818 | +0.03(+0.07%) |
Aug 26, 2014 | 40.80 | 40.97 | 40.38 | 40.79 | 314,920 | -0.01(-0.02%) |
Aug 25, 2014 | 41.28 | 41.80 | 40.66 | 40.80 | 718,287 | -0.31(-0.74%) |
Aug 22, 2014 | 41.43 | 41.51 | 41.09 | 41.11 | 532,755 | -0.30(-0.72%) |
Aug 21, 2014 | 41.52 | 41.89 | 41.21 | 41.41 | 428,122 | -0.11(-0.26%) |
Aug 20, 2014 | 40.95 | 41.59 | 40.85 | 41.52 | 446,775 | +0.26(+0.62%) |
Aug 19, 2014 | 40.53 | 41.42 | 40.53 | 41.26 | 760,364 | +1.18(+2.96%) |
Aug 18, 2014 | 39.21 | 40.12 | 39.11 | 40.07 | 389,161 | +1.20(+3.10%) |
Aug 15, 2014 | 39.39 | 39.40 | 38.51 | 38.87 | 321,747 | -0.12(-0.30%) |
Aug 14, 2014 | 38.23 | 39.10 | 38.09 | 38.99 | 424,053 | +0.87(+2.28%) |
Aug 13, 2014 | 38.32 | 38.51 | 37.89 | 38.12 | 354,170 | -0.13(-0.34%) |
Aug 12, 2014 | 38.88 | 38.96 | 38.15 | 38.25 | 304,129 | -0.70(-1.80%) |
Aug 11, 2014 | 39.02 | 39.40 | 38.81 | 38.95 | 252,491 | +0.06(+0.15%) |
Aug 08, 2014 | 37.59 | 38.78 | 37.59 | 38.89 | 517,666 | +1.32(+3.52%) |
Aug 07, 2014 | 37.73 | 38.13 | 37.36 | 37.57 | 312,920 | -0.08(-0.21%) |
Aug 06, 2014 | 37.54 | 38.32 | 37.41 | 37.65 | 462,295 | -0.12(-0.31%) |
Aug 05, 2014 | 37.85 | 38.43 | 37.35 | 37.76 | 426,629 | -0.31(-0.80%) |
Aug 04, 2014 | 37.71 | 38.17 | 37.36 | 38.07 | 448,503 | +0.61(+1.63%) |
Aug 01, 2014 | 37.81 | 38.29 | 37.19 | 37.46 | 698,112 | -0.35(-0.91%) |
Jul 31, 2014 | 37.88 | 38.22 | 36.93 | 37.80 | 1,134,250 | -0.55(-1.44%) |
Jul 30, 2014 | 39.18 | 39.37 | 38.23 | 38.36 | 796,787 | -0.66(-1.69%) |
Jul 29, 2014 | 39.24 | 39.50 | 38.78 | 39.02 | 635,360 | -0.01(-0.03%) |
Jul 28, 2014 | 39.39 | 39.39 | 38.47 | 39.03 | 783,249 | -0.28(-0.70%) |
Jul 25, 2014 | 40.78 | 40.78 | 39.14 | 39.30 | 1,105,117 | -1.60(-3.91%) |
Jul 24, 2014 | 41.95 | 42.14 | 39.87 | 40.90 | 1,400,117 | -1.64(-3.85%) |
Jul 23, 2014 | 41.98 | 42.68 | 41.54 | 42.54 | 1,191,349 | +0.51(+1.22%) |
Jul 22, 2014 | 41.46 | 42.42 | 41.20 | 42.03 | 650,174 | +0.87(+2.11%) |
Jul 21, 2014 | 40.84 | 41.29 | 40.46 | 41.16 | 557,881 | +0.13(+0.31%) |
Jul 18, 2014 | 40.49 | 41.11 | 40.49 | 41.03 | 531,563 | +0.55(+1.37%) |
Jul 17, 2014 | 41.19 | 41.19 | 40.31 | 40.48 | 1,002,447 | -1.12(-2.68%) |
Jul 16, 2014 | 41.10 | 41.92 | 40.80 | 41.59 | 1,427,313 | +0.82(+2.01%) |
Jul 15, 2014 | 41.06 | 41.24 | 40.73 | 40.77 | 839,229 | -0.30(-0.72%) |
Jul 14, 2014 | 41.45 | 41.59 | 41.05 | 41.07 | 368,000 | -0.09(-0.22%) |
Jul 11, 2014 | 41.26 | 41.76 | 40.61 | 41.16 | 371,141 | -0.05(-0.12%) |
Jul 10, 2014 | 40.69 | 41.38 | 40.53 | 41.21 | 396,481 | -0.26(-0.62%) |
Jul 09, 2014 | 41.37 | 41.73 | 41.04 | 41.47 | 313,130 | +0.13(+0.31%) |
Jul 08, 2014 | 41.23 | 41.60 | 40.78 | 41.34 | 318,483 | +0.07(+0.17%) |
Jul 07, 2014 | 42.09 | 42.15 | 41.11 | 41.27 | 366,486 | -1.10(-2.59%) |
Jul 03, 2014 | 42.23 | 42.36 | 42.36 | 42.36 | 159,364 | +0.24(+0.56%) |
Jul 02, 2014 | 42.22 | 42.54 | 41.71 | 42.13 | 284,337 | -0.07(-0.16%) |