Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.08 | 34.08 | 32.72 | 32.91 | 740,308 | -1.06(-3.12%) |
Sep 29, 2014 | 33.72 | 34.25 | 33.46 | 33.97 | 771,558 | -0.10(-0.29%) |
Sep 26, 2014 | 34.02 | 34.14 | 33.62 | 34.07 | 702,018 | +0.11(+0.32%) |
Sep 25, 2014 | 35.11 | 35.11 | 33.59 | 33.96 | 1,763,442 | -1.11(-3.17%) |
Sep 24, 2014 | 35.49 | 35.49 | 34.65 | 35.07 | 1,023,940 | -0.31(-0.88%) |
Sep 23, 2014 | 35.42 | 35.62 | 35.15 | 35.38 | 949,593 | -0.25(-0.70%) |
Sep 22, 2014 | 36.83 | 36.83 | 35.51 | 35.63 | 815,440 | -1.40(-3.78%) |
Sep 19, 2014 | 37.74 | 37.78 | 36.88 | 37.03 | 1,020,069 | -0.62(-1.65%) |
Sep 18, 2014 | 38.43 | 38.50 | 37.44 | 37.65 | 994,779 | -0.91(-2.36%) |
Sep 17, 2014 | 38.34 | 38.89 | 38.16 | 38.56 | 449,158 | +0.29(+0.76%) |
Sep 16, 2014 | 38.25 | 38.46 | 37.85 | 38.27 | 425,517 | -0.22(-0.57%) |
Sep 15, 2014 | 38.73 | 38.99 | 38.01 | 38.49 | 675,962 | -0.19(-0.49%) |
Sep 12, 2014 | 39.00 | 39.32 | 38.52 | 38.68 | 400,634 | -0.35(-0.90%) |
Sep 11, 2014 | 38.76 | 39.59 | 38.59 | 39.03 | 587,364 | -0.05(-0.13%) |
Sep 10, 2014 | 39.01 | 39.35 | 38.64 | 39.08 | 530,352 | -0.07(-0.18%) |
Sep 09, 2014 | 39.63 | 40.17 | 39.11 | 39.15 | 617,394 | -0.49(-1.24%) |
Sep 08, 2014 | 39.52 | 39.87 | 39.31 | 39.64 | 493,272 | +0.02(+0.05%) |
Sep 05, 2014 | 39.77 | 39.98 | 39.42 | 39.62 | 594,237 | -0.21(-0.53%) |
Sep 04, 2014 | 38.40 | 40.14 | 38.27 | 39.83 | 1,609,113 | +1.42(+3.70%) |
Sep 03, 2014 | 39.68 | 39.74 | 38.23 | 38.41 | 1,712,814 | -0.08(-0.21%) |
Sep 02, 2014 | 37.75 | 38.58 | 37.71 | 38.49 | 997,214 | +0.78(+2.07%) |
Aug 29, 2014 | 37.86 | 37.71 | 37.71 | 37.71 | 589,100 | -0.12(-0.32%) |
Aug 28, 2014 | 37.56 | 38.05 | 37.21 | 37.83 | 684,815 | -0.17(-0.45%) |
Aug 27, 2014 | 37.60 | 38.13 | 37.38 | 38.00 | 377,464 | +0.39(+1.04%) |
Aug 26, 2014 | 38.24 | 38.24 | 37.56 | 37.61 | 569,869 | -0.48(-1.26%) |
Aug 25, 2014 | 38.33 | 38.49 | 38.05 | 38.09 | 197,093 | -0.01(-0.03%) |
Aug 22, 2014 | 37.75 | 38.30 | 37.25 | 38.10 | 417,356 | +0.35(+0.93%) |
Aug 21, 2014 | 39.05 | 39.09 | 37.66 | 37.75 | 703,993 | -1.28(-3.28%) |
Aug 20, 2014 | 38.28 | 39.26 | 38.05 | 39.03 | 970,094 | +0.74(+1.93%) |
Aug 19, 2014 | 37.94 | 38.45 | 37.89 | 38.29 | 492,056 | +0.52(+1.38%) |
Aug 18, 2014 | 36.37 | 38.12 | 36.37 | 37.77 | 777,396 | +1.72(+4.77%) |
Aug 15, 2014 | 36.26 | 36.26 | 35.89 | 36.05 | 407,846 | -0.03(-0.08%) |
Aug 14, 2014 | 35.74 | 36.22 | 35.56 | 36.08 | 223,865 | +0.46(+1.29%) |
Aug 13, 2014 | 35.16 | 36.05 | 35.08 | 35.62 | 487,592 | +0.56(+1.60%) |
Aug 12, 2014 | 35.11 | 35.54 | 34.84 | 35.06 | 353,452 | -0.05(-0.14%) |
Aug 11, 2014 | 34.88 | 35.50 | 34.74 | 35.11 | 510,383 | +0.41(+1.18%) |
Aug 08, 2014 | 34.48 | 34.86 | 34.20 | 34.70 | 577,131 | +0.35(+1.02%) |
Aug 07, 2014 | 34.80 | 35.08 | 34.16 | 34.35 | 649,743 | -0.25(-0.72%) |
Aug 06, 2014 | 34.49 | 35.27 | 34.47 | 34.60 | 706,694 | -0.21(-0.60%) |
Aug 05, 2014 | 34.87 | 35.75 | 34.48 | 34.81 | 1,313,547 | +0.51(+1.49%) |
Aug 04, 2014 | 34.34 | 34.45 | 33.59 | 34.30 | 711,210 | +0.05(+0.15%) |
Aug 01, 2014 | 34.92 | 34.93 | 33.88 | 34.25 | 1,120,469 | -0.92(-2.62%) |
Jul 31, 2014 | 36.12 | 36.48 | 35.11 | 35.17 | 718,153 | -1.43(-3.91%) |
Jul 30, 2014 | 36.65 | 36.69 | 36.16 | 36.60 | 286,158 | +0.10(+0.27%) |
Jul 29, 2014 | 36.80 | 37.26 | 36.48 | 36.50 | 548,193 | -0.27(-0.73%) |
Jul 28, 2014 | 37.23 | 37.42 | 36.55 | 36.77 | 467,096 | -0.48(-1.29%) |
Jul 25, 2014 | 37.43 | 37.62 | 37.06 | 37.25 | 337,752 | -0.43(-1.14%) |
Jul 24, 2014 | 37.78 | 37.92 | 37.32 | 37.68 | 567,053 | -0.17(-0.45%) |
Jul 23, 2014 | 37.93 | 38.15 | 37.67 | 37.85 | 381,705 | +0.02(+0.05%) |
Jul 22, 2014 | 37.96 | 38.62 | 37.68 | 37.83 | 551,959 | +0.04(+0.11%) |
Jul 21, 2014 | 37.68 | 38.00 | 37.20 | 37.79 | 525,666 | -0.07(-0.18%) |
Jul 18, 2014 | 37.51 | 37.94 | 37.22 | 37.86 | 531,767 | +0.69(+1.86%) |
Jul 17, 2014 | 37.75 | 38.21 | 37.02 | 37.17 | 727,378 | -0.53(-1.41%) |
Jul 16, 2014 | 37.54 | 37.99 | 37.34 | 37.70 | 502,187 | +0.44(+1.18%) |
Jul 15, 2014 | 37.08 | 37.54 | 36.90 | 37.26 | 584,568 | +0.17(+0.46%) |
Jul 14, 2014 | 36.98 | 37.37 | 36.77 | 37.09 | 385,797 | +0.38(+1.04%) |
Jul 11, 2014 | 36.92 | 36.92 | 36.44 | 36.71 | 398,424 | -0.11(-0.30%) |
Jul 10, 2014 | 36.42 | 37.21 | 36.00 | 36.82 | 575,084 | -0.30(-0.81%) |
Jul 09, 2014 | 37.09 | 37.53 | 36.79 | 37.12 | 388,136 | +0.10(+0.27%) |
Jul 08, 2014 | 37.51 | 37.51 | 36.74 | 37.02 | 691,482 | -0.53(-1.41%) |
Jul 07, 2014 | 38.95 | 38.99 | 37.49 | 37.55 | 575,599 | -1.38(-3.54%) |
Jul 03, 2014 | 38.92 | 38.93 | 38.93 | 38.93 | 752,200 | +0.40(+1.04%) |
Jul 02, 2014 | 37.82 | 39.10 | 37.82 | 38.53 | 539,976 | +0.83(+2.20%) |