Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.44 | 36.68 | 35.99 | 36.02 | 267,627 | -0.48(-1.33%) |
Sep 29, 2014 | 36.29 | 36.57 | 36.09 | 36.50 | 141,404 | -0.17(-0.47%) |
Sep 26, 2014 | 36.62 | 36.84 | 36.42 | 36.67 | 161,803 | +0.07(+0.20%) |
Sep 25, 2014 | 36.72 | 36.79 | 36.33 | 36.60 | 163,625 | -0.11(-0.31%) |
Sep 24, 2014 | 36.78 | 36.86 | 36.19 | 36.71 | 347,764 | +0.03(+0.09%) |
Sep 23, 2014 | 36.54 | 36.91 | 36.28 | 36.68 | 308,399 | +0.26(+0.72%) |
Sep 22, 2014 | 36.84 | 37.25 | 36.38 | 36.42 | 198,182 | -0.57(-1.53%) |
Sep 19, 2014 | 38.04 | 38.08 | 36.86 | 36.98 | 457,879 | -1.08(-2.82%) |
Sep 18, 2014 | 38.71 | 38.74 | 37.96 | 38.06 | 184,453 | -0.60(-1.55%) |
Sep 17, 2014 | 38.66 | 39.03 | 38.43 | 38.66 | 145,767 | -0.06(-0.15%) |
Sep 16, 2014 | 38.41 | 38.99 | 38.41 | 38.72 | 117,431 | +0.25(+0.64%) |
Sep 15, 2014 | 38.37 | 38.68 | 38.04 | 38.47 | 105,737 | +0.14(+0.36%) |
Sep 12, 2014 | 38.91 | 38.98 | 38.08 | 38.33 | 122,007 | -0.47(-1.21%) |
Sep 11, 2014 | 38.49 | 39.06 | 38.40 | 38.80 | 127,230 | +0.11(+0.28%) |
Sep 10, 2014 | 38.18 | 38.75 | 38.05 | 38.69 | 156,644 | +0.43(+1.14%) |
Sep 09, 2014 | 38.31 | 38.43 | 37.86 | 38.26 | 171,482 | -0.15(-0.38%) |
Sep 08, 2014 | 38.01 | 38.41 | 37.78 | 38.40 | 109,420 | +0.43(+1.12%) |
Sep 05, 2014 | 37.75 | 37.91 | 37.62 | 37.98 | 169,504 | +0.07(+0.19%) |
Sep 04, 2014 | 37.97 | 38.40 | 37.81 | 37.90 | 81,675 | -0.05(-0.13%) |
Sep 03, 2014 | 38.04 | 38.43 | 37.91 | 37.95 | 153,738 | +0.09(+0.24%) |
Sep 02, 2014 | 38.04 | 38.14 | 37.71 | 37.86 | 92,257 | -0.01(-0.02%) |
Aug 29, 2014 | 37.86 | 37.87 | 37.87 | 37.87 | 82,257 | +0.14(+0.37%) |
Aug 28, 2014 | 37.76 | 37.93 | 37.57 | 37.73 | 89,225 | -0.15(-0.39%) |
Aug 27, 2014 | 37.94 | 37.98 | 37.04 | 37.88 | 190,811 | -0.20(-0.52%) |
Aug 26, 2014 | 38.03 | 38.43 | 38.00 | 38.08 | 139,435 | +0.01(+0.02%) |
Aug 25, 2014 | 38.26 | 38.47 | 37.84 | 38.07 | 145,804 | +0.07(+0.19%) |
Aug 22, 2014 | 38.22 | 38.50 | 37.67 | 37.99 | 196,533 | -0.19(-0.49%) |
Aug 21, 2014 | 37.93 | 38.37 | 37.60 | 38.18 | 101,306 | +0.22(+0.58%) |
Aug 20, 2014 | 37.71 | 37.71 | 37.55 | 37.96 | 115,503 | +0.06(+0.15%) |
Aug 19, 2014 | 37.57 | 37.92 | 37.57 | 37.90 | 155,945 | +0.25(+0.68%) |
Aug 18, 2014 | 37.55 | 37.68 | 37.55 | 37.65 | 137,040 | +0.46(+1.24%) |
Aug 15, 2014 | 36.93 | 37.21 | 36.64 | 37.19 | 250,937 | +0.52(+1.41%) |
Aug 14, 2014 | 36.71 | 36.74 | 36.40 | 36.67 | 124,634 | +0.02(+0.07%) |
Aug 13, 2014 | 36.51 | 36.84 | 36.43 | 36.65 | 63,633 | +0.25(+0.70%) |
Aug 12, 2014 | 36.25 | 36.57 | 36.13 | 36.39 | 112,309 | +0.02(+0.05%) |
Aug 11, 2014 | 36.06 | 36.43 | 35.84 | 36.38 | 118,483 | +0.46(+1.28%) |
Aug 08, 2014 | 35.79 | 36.06 | 35.69 | 35.92 | 122,095 | +0.10(+0.27%) |
Aug 07, 2014 | 36.05 | 36.23 | 35.61 | 35.82 | 67,747 | -0.14(-0.39%) |
Aug 06, 2014 | 35.71 | 36.32 | 35.70 | 35.96 | 92,160 | +0.11(+0.32%) |
Aug 05, 2014 | 35.54 | 35.88 | 35.36 | 35.84 | 114,709 | +0.21(+0.58%) |
Aug 04, 2014 | 35.62 | 35.70 | 35.13 | 35.64 | 118,023 | +0.20(+0.56%) |
Aug 01, 2014 | 35.77 | 35.77 | 35.18 | 35.44 | 118,135 | -0.25(-0.69%) |
Jul 31, 2014 | 35.70 | 36.00 | 35.40 | 35.69 | 247,269 | -0.32(-0.89%) |
Jul 30, 2014 | 36.10 | 36.25 | 35.84 | 36.01 | 328,566 | -0.01(-0.02%) |
Jul 29, 2014 | 35.78 | 36.06 | 35.46 | 36.02 | 575,797 | +0.36(+1.01%) |
Jul 28, 2014 | 35.58 | 35.86 | 35.20 | 35.65 | 287,528 | +0.04(+0.12%) |
Jul 25, 2014 | 35.45 | 35.70 | 35.15 | 35.61 | 154,464 | -0.11(-0.32%) |
Jul 24, 2014 | 35.99 | 36.45 | 35.65 | 35.73 | 140,806 | -0.47(-1.29%) |
Jul 23, 2014 | 36.04 | 36.29 | 35.73 | 36.20 | 170,369 | +0.24(+0.66%) |
Jul 22, 2014 | 35.49 | 36.11 | 35.30 | 35.96 | 236,351 | +0.62(+1.76%) |
Jul 21, 2014 | 35.00 | 35.45 | 34.71 | 35.34 | 137,445 | +0.03(+0.09%) |
Jul 18, 2014 | 33.55 | 35.31 | 33.55 | 35.30 | 259,878 | +1.33(+3.90%) |
Jul 17, 2014 | 34.26 | 34.60 | 33.90 | 33.98 | 142,836 | -0.44(-1.28%) |
Jul 16, 2014 | 34.49 | 34.62 | 34.32 | 34.42 | 99,513 | +0.13(+0.38%) |
Jul 15, 2014 | 34.53 | 34.55 | 33.99 | 34.29 | 82,847 | -0.23(-0.66%) |
Jul 14, 2014 | 34.67 | 34.97 | 34.38 | 34.52 | 105,311 | +0.15(+0.43%) |
Jul 11, 2014 | 34.71 | 34.71 | 34.22 | 34.37 | 114,405 | -0.47(-1.36%) |
Jul 10, 2014 | 34.48 | 35.19 | 34.31 | 34.85 | 177,502 | -0.13(-0.37%) |
Jul 09, 2014 | 35.01 | 35.22 | 34.82 | 34.98 | 148,005 | +0.07(+0.21%) |
Jul 08, 2014 | 34.94 | 35.14 | 34.76 | 34.90 | 379,460 | -0.07(-0.21%) |
Jul 07, 2014 | 34.89 | 35.10 | 34.71 | 34.98 | 213,151 | -0.04(-0.12%) |
Jul 03, 2014 | 34.70 | 35.02 | 35.02 | 35.02 | 81,118 | +0.41(+1.18%) |
Jul 02, 2014 | 34.71 | 35.34 | 34.52 | 34.61 | 168,316 | -0.16(-0.45%) |