Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.12 | 38.36 | 37.70 | 37.71 | 646,869 | -0.38(-1.00%) |
Sep 29, 2014 | 37.58 | 38.11 | 37.32 | 38.09 | 717,606 | +0.26(+0.68%) |
Sep 26, 2014 | 36.38 | 37.87 | 36.38 | 37.83 | 678,852 | +0.29(+0.77%) |
Sep 25, 2014 | 37.81 | 37.98 | 37.39 | 37.54 | 451,068 | -0.30(-0.79%) |
Sep 24, 2014 | 37.49 | 37.92 | 37.49 | 37.84 | 585,950 | +0.33(+0.88%) |
Sep 23, 2014 | 37.59 | 37.73 | 37.45 | 37.51 | 503,754 | -0.13(-0.35%) |
Sep 22, 2014 | 37.90 | 37.93 | 37.55 | 37.64 | 378,602 | -0.37(-0.98%) |
Sep 19, 2014 | 38.33 | 38.62 | 37.99 | 38.02 | 758,264 | -0.24(-0.63%) |
Sep 18, 2014 | 38.02 | 38.51 | 37.83 | 38.26 | 714,053 | +0.42(+1.12%) |
Sep 17, 2014 | 37.62 | 37.88 | 37.26 | 37.83 | 537,779 | +0.22(+0.57%) |
Sep 16, 2014 | 37.39 | 37.80 | 37.26 | 37.62 | 576,760 | +0.13(+0.35%) |
Sep 15, 2014 | 37.59 | 37.67 | 37.35 | 37.49 | 256,504 | -0.12(-0.33%) |
Sep 12, 2014 | 37.93 | 38.02 | 37.44 | 37.61 | 430,165 | -0.23(-0.61%) |
Sep 11, 2014 | 37.73 | 37.90 | 37.49 | 37.84 | 600,412 | +0.02(+0.07%) |
Sep 10, 2014 | 37.30 | 37.90 | 37.24 | 37.82 | 596,076 | +0.50(+1.33%) |
Sep 09, 2014 | 37.46 | 37.57 | 37.25 | 37.32 | 310,897 | -0.18(-0.49%) |
Sep 08, 2014 | 37.54 | 37.73 | 37.39 | 37.50 | 454,689 | -0.06(-0.15%) |
Sep 05, 2014 | 37.30 | 37.66 | 37.19 | 37.56 | 534,304 | +0.13(+0.35%) |
Sep 04, 2014 | 37.08 | 37.48 | 37.05 | 37.43 | 435,919 | +0.36(+0.98%) |
Sep 03, 2014 | 37.21 | 37.28 | 36.92 | 37.06 | 660,675 | -0.06(-0.16%) |
Sep 02, 2014 | 37.16 | 37.37 | 36.72 | 37.12 | 995,627 | -0.13(-0.36%) |
Aug 29, 2014 | 37.39 | 37.25 | 37.25 | 37.25 | 436,178 | -0.10(-0.27%) |
Aug 28, 2014 | 37.13 | 37.55 | 36.92 | 37.35 | 810,753 | +0.20(+0.54%) |
Aug 27, 2014 | 37.43 | 37.50 | 37.07 | 37.15 | 358,878 | -0.27(-0.71%) |
Aug 26, 2014 | 37.48 | 37.73 | 37.35 | 37.42 | 551,694 | -0.05(-0.13%) |
Aug 25, 2014 | 37.13 | 37.50 | 36.96 | 37.47 | 600,693 | +0.61(+1.65%) |
Aug 22, 2014 | 36.98 | 37.11 | 36.84 | 36.86 | 503,006 | -0.10(-0.28%) |
Aug 21, 2014 | 36.08 | 36.91 | 36.05 | 36.96 | 1,163,149 | +0.11(+0.29%) |
Aug 20, 2014 | 36.80 | 37.05 | 36.37 | 36.86 | 1,175,971 | -0.47(-1.27%) |
Aug 19, 2014 | 37.04 | 37.40 | 37.04 | 37.33 | 564,153 | +0.30(+0.82%) |
Aug 18, 2014 | 36.86 | 37.09 | 36.84 | 37.03 | 443,736 | +0.43(+1.17%) |
Aug 15, 2014 | 36.91 | 36.91 | 36.37 | 36.60 | 884,348 | -0.12(-0.32%) |
Aug 14, 2014 | 36.62 | 36.86 | 36.47 | 36.72 | 621,431 | +0.10(+0.27%) |
Aug 13, 2014 | 36.27 | 36.78 | 36.21 | 36.62 | 577,293 | +0.42(+1.17%) |
Aug 12, 2014 | 36.24 | 36.24 | 36.01 | 36.19 | 539,695 | -0.11(-0.30%) |
Aug 11, 2014 | 36.21 | 36.40 | 35.97 | 36.30 | 469,029 | +0.29(+0.81%) |
Aug 08, 2014 | 35.96 | 36.18 | 35.89 | 36.01 | 644,940 | +0.03(+0.09%) |
Aug 07, 2014 | 36.04 | 36.28 | 35.83 | 35.98 | 701,772 | +0.13(+0.37%) |
Aug 06, 2014 | 35.41 | 36.00 | 35.37 | 35.85 | 552,571 | +0.29(+0.82%) |
Aug 05, 2014 | 35.51 | 35.85 | 35.40 | 35.55 | 714,848 | -0.19(-0.53%) |
Aug 04, 2014 | 35.47 | 35.82 | 35.26 | 35.75 | 991,974 | +0.34(+0.95%) |
Aug 01, 2014 | 35.43 | 35.53 | 35.13 | 35.41 | 954,456 | +0.01(+0.02%) |
Jul 31, 2014 | 35.48 | 35.84 | 35.39 | 35.40 | 823,310 | -0.50(-1.38%) |
Jul 30, 2014 | 36.14 | 36.19 | 35.62 | 35.90 | 711,980 | -0.05(-0.14%) |
Jul 29, 2014 | 35.86 | 36.16 | 35.83 | 35.95 | 1,108,323 | +0.20(+0.55%) |
Jul 28, 2014 | 35.86 | 35.95 | 35.68 | 35.75 | 893,619 | -0.02(-0.07%) |
Jul 25, 2014 | 35.60 | 35.94 | 35.60 | 35.77 | 1,148,127 | -0.07(-0.18%) |
Jul 24, 2014 | 35.89 | 36.31 | 35.26 | 35.84 | 2,859,203 | -0.45(-1.25%) |
Jul 23, 2014 | 36.62 | 36.76 | 36.08 | 36.29 | 1,722,796 | -0.30(-0.81%) |
Jul 22, 2014 | 36.57 | 36.77 | 36.33 | 36.59 | 929,738 | +0.31(+0.86%) |
Jul 21, 2014 | 36.48 | 36.67 | 36.20 | 36.28 | 687,870 | -0.41(-1.13%) |
Jul 18, 2014 | 36.37 | 37.04 | 36.27 | 36.69 | 892,773 | +0.31(+0.86%) |
Jul 17, 2014 | 36.90 | 37.14 | 36.20 | 36.38 | 1,192,488 | -0.65(-1.76%) |
Jul 16, 2014 | 37.31 | 37.31 | 36.53 | 37.03 | 1,493,792 | -0.02(-0.07%) |
Jul 15, 2014 | 37.75 | 37.76 | 36.96 | 37.05 | 1,659,293 | -0.88(-2.33%) |
Jul 14, 2014 | 38.22 | 38.22 | 37.69 | 37.94 | 1,191,539 | +0.04(+0.11%) |
Jul 11, 2014 | 37.97 | 38.18 | 37.61 | 37.90 | 1,071,194 | -0.36(-0.95%) |
Jul 10, 2014 | 38.10 | 38.43 | 37.98 | 38.26 | 842,966 | -0.34(-0.88%) |
Jul 09, 2014 | 37.52 | 38.62 | 37.52 | 38.60 | 792,714 | +0.41(+1.08%) |
Jul 08, 2014 | 38.58 | 38.62 | 38.09 | 38.18 | 755,736 | -0.45(-1.18%) |
Jul 07, 2014 | 38.66 | 38.72 | 38.43 | 38.64 | 854,106 | -0.06(-0.15%) |
Jul 03, 2014 | 38.42 | 38.70 | 38.70 | 38.70 | 326,913 | +0.27(+0.71%) |
Jul 02, 2014 | 38.63 | 38.79 | 38.35 | 38.42 | 413,946 | -0.26(-0.66%) |