Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.05 | 36.34 | 35.97 | 36.09 | 1,044,430 | +0.02(+0.06%) |
Sep 29, 2014 | 35.56 | 36.18 | 35.56 | 36.07 | 680,637 | +0.04(+0.11%) |
Sep 26, 2014 | 35.98 | 36.29 | 35.69 | 36.03 | 687,640 | -0.04(-0.12%) |
Sep 25, 2014 | 36.64 | 36.76 | 36.02 | 36.07 | 731,722 | -0.76(-2.07%) |
Sep 24, 2014 | 36.34 | 36.87 | 36.32 | 36.84 | 662,610 | +0.40(+1.09%) |
Sep 23, 2014 | 36.93 | 37.14 | 36.44 | 36.44 | 558,885 | -0.65(-1.75%) |
Sep 22, 2014 | 37.20 | 37.40 | 37.03 | 37.09 | 492,872 | -0.14(-0.38%) |
Sep 19, 2014 | 37.22 | 37.40 | 37.00 | 37.23 | 2,235,785 | +0.13(+0.35%) |
Sep 18, 2014 | 36.76 | 37.16 | 36.75 | 37.10 | 718,530 | +0.37(+1.00%) |
Sep 17, 2014 | 37.08 | 37.08 | 36.62 | 36.73 | 579,137 | -0.27(-0.74%) |
Sep 16, 2014 | 36.60 | 37.18 | 36.58 | 37.00 | 1,024,235 | +0.58(+1.58%) |
Sep 15, 2014 | 36.17 | 36.64 | 36.15 | 36.43 | 922,027 | +0.43(+1.19%) |
Sep 12, 2014 | 36.30 | 36.46 | 35.91 | 36.00 | 743,357 | -0.41(-1.13%) |
Sep 11, 2014 | 36.16 | 36.42 | 35.87 | 36.41 | 766,887 | +0.18(+0.51%) |
Sep 10, 2014 | 36.20 | 36.36 | 35.96 | 36.23 | 478,212 | +0.11(+0.31%) |
Sep 09, 2014 | 36.16 | 36.29 | 35.90 | 36.12 | 920,592 | -0.15(-0.42%) |
Sep 08, 2014 | 36.72 | 36.77 | 35.93 | 36.27 | 1,172,247 | -0.62(-1.67%) |
Sep 05, 2014 | 36.73 | 36.88 | 36.46 | 36.88 | 594,867 | +0.16(+0.45%) |
Sep 04, 2014 | 36.76 | 36.94 | 36.76 | 36.72 | 691,255 | -0.06(-0.16%) |
Sep 03, 2014 | 36.88 | 37.12 | 36.66 | 36.78 | 1,289,062 | -0.10(-0.28%) |
Sep 02, 2014 | 37.02 | 37.30 | 36.80 | 36.88 | 1,051,017 | -0.18(-0.49%) |
Aug 29, 2014 | 36.78 | 37.06 | 37.06 | 37.06 | 2,293,000 | +0.46(+1.25%) |
Aug 28, 2014 | 36.60 | 36.83 | 36.35 | 36.61 | 1,096,970 | -0.21(-0.58%) |
Aug 27, 2014 | 36.56 | 37.06 | 36.50 | 36.82 | 735,835 | -0.08(-0.21%) |
Aug 26, 2014 | 37.36 | 37.45 | 36.84 | 36.90 | 1,514,382 | -0.47(-1.25%) |
Aug 25, 2014 | 37.31 | 37.41 | 37.06 | 37.36 | 1,104,430 | +0.40(+1.07%) |
Aug 22, 2014 | 37.02 | 37.30 | 36.83 | 36.97 | 1,125,722 | -0.13(-0.35%) |
Aug 21, 2014 | 37.08 | 37.41 | 37.08 | 37.10 | 939,830 | +0.02(+0.04%) |
Aug 20, 2014 | 37.21 | 37.24 | 36.95 | 37.08 | 614,305 | -0.12(-0.32%) |
Aug 19, 2014 | 37.15 | 37.34 | 37.08 | 37.20 | 976,942 | +0.02(+0.05%) |
Aug 18, 2014 | 37.20 | 37.27 | 37.01 | 37.18 | 618,905 | +0.06(+0.17%) |
Aug 15, 2014 | 37.15 | 37.26 | 36.71 | 37.12 | 818,652 | +0.15(+0.41%) |
Aug 14, 2014 | 36.74 | 37.04 | 36.74 | 36.96 | 832,387 | +0.25(+0.69%) |
Aug 13, 2014 | 36.96 | 36.74 | 36.54 | 36.71 | 727,155 | -0.02(-0.07%) |
Aug 12, 2014 | 36.78 | 36.82 | 36.62 | 36.74 | 951,577 | -0.08(-0.23%) |
Aug 11, 2014 | 36.47 | 36.99 | 36.01 | 36.82 | 1,169,870 | +0.16(+0.44%) |
Aug 08, 2014 | 36.30 | 36.54 | 35.94 | 36.66 | 786,395 | +0.53(+1.47%) |
Aug 07, 2014 | 36.38 | 36.40 | 35.91 | 36.13 | 1,018,775 | -0.10(-0.28%) |
Aug 06, 2014 | 35.29 | 36.25 | 35.29 | 36.23 | 1,346,517 | +0.87(+2.47%) |
Aug 05, 2014 | 35.18 | 35.62 | 35.12 | 35.36 | 1,213,402 | +0.00(+0.01%) |
Aug 04, 2014 | 34.98 | 35.42 | 34.98 | 35.35 | 1,107,322 | +0.33(+0.95%) |
Aug 01, 2014 | 34.65 | 35.29 | 34.60 | 35.02 | 1,348,280 | +0.36(+1.04%) |
Jul 31, 2014 | 35.24 | 35.27 | 34.59 | 34.66 | 1,631,375 | -0.61(-1.72%) |
Jul 30, 2014 | 36.06 | 36.11 | 35.21 | 35.27 | 1,387,027 | -0.75(-2.09%) |
Jul 29, 2014 | 36.06 | 36.49 | 36.00 | 36.02 | 1,120,222 | -0.10(-0.27%) |
Jul 28, 2014 | 36.53 | 36.72 | 35.80 | 36.12 | 1,423,192 | -0.46(-1.27%) |
Jul 25, 2014 | 36.66 | 36.99 | 36.45 | 36.58 | 755,685 | -0.21(-0.57%) |
Jul 24, 2014 | 37.03 | 37.03 | 36.66 | 36.79 | 791,395 | -0.07(-0.20%) |
Jul 23, 2014 | 37.12 | 37.24 | 36.82 | 36.86 | 613,897 | -0.26(-0.70%) |
Jul 22, 2014 | 36.80 | 37.26 | 36.72 | 37.12 | 795,850 | +0.31(+0.85%) |
Jul 21, 2014 | 36.82 | 36.96 | 36.62 | 36.81 | 558,537 | -0.26(-0.71%) |
Jul 18, 2014 | 36.82 | 37.32 | 36.54 | 37.07 | 775,060 | +0.42(+1.13%) |
Jul 17, 2014 | 37.00 | 37.14 | 36.61 | 36.66 | 437,317 | -0.46(-1.25%) |
Jul 16, 2014 | 37.37 | 37.37 | 37.04 | 37.12 | 701,652 | -0.22(-0.58%) |
Jul 15, 2014 | 37.50 | 37.58 | 37.28 | 37.34 | 790,627 | -0.24(-0.63%) |
Jul 14, 2014 | 37.79 | 37.80 | 37.41 | 37.57 | 525,370 | +0.03(+0.09%) |
Jul 11, 2014 | 37.60 | 37.66 | 37.26 | 37.54 | 456,312 | +0.02(+0.06%) |
Jul 10, 2014 | 37.34 | 37.62 | 37.21 | 37.52 | 487,250 | -0.12(-0.32%) |
Jul 09, 2014 | 37.84 | 37.84 | 37.54 | 37.64 | 807,360 | -0.05(-0.14%) |
Jul 08, 2014 | 38.15 | 38.26 | 37.66 | 37.69 | 950,645 | -0.44(-1.15%) |
Jul 07, 2014 | 37.80 | 38.23 | 37.74 | 38.13 | 830,330 | +0.36(+0.94%) |
Jul 03, 2014 | 37.73 | 37.77 | 37.77 | 37.77 | 1,774,500 | +0.01(+0.03%) |
Jul 02, 2014 | 37.87 | 38.13 | 37.61 | 37.76 | 777,775 | -0.19(-0.50%) |