Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.09 | 37.22 | 36.84 | 36.99 | 24,296 | -0.13(-0.35%) |
Sep 29, 2014 | 36.91 | 37.12 | 36.75 | 37.12 | 28,058 | -0.03(-0.08%) |
Sep 26, 2014 | 36.78 | 37.20 | 36.64 | 37.15 | 46,739 | +0.32(+0.86%) |
Sep 25, 2014 | 36.76 | 36.88 | 36.62 | 36.83 | 25,793 | +0.02(+0.06%) |
Sep 24, 2014 | 36.95 | 37.29 | 36.81 | 36.81 | 21,927 | -0.17(-0.46%) |
Sep 23, 2014 | 37.11 | 37.35 | 36.98 | 36.98 | 26,054 | -0.21(-0.56%) |
Sep 22, 2014 | 37.39 | 37.39 | 37.17 | 37.19 | 13,550 | -0.19(-0.52%) |
Sep 19, 2014 | 37.34 | 37.51 | 37.20 | 37.38 | 19,163 | +0.10(+0.27%) |
Sep 18, 2014 | 37.73 | 37.73 | 37.27 | 37.28 | 33,003 | -0.47(-1.25%) |
Sep 17, 2014 | 37.81 | 38.02 | 37.70 | 37.76 | 16,013 | +0.02(+0.06%) |
Sep 16, 2014 | 37.40 | 37.81 | 37.40 | 37.73 | 51,405 | +0.28(+0.75%) |
Sep 15, 2014 | 37.66 | 37.75 | 37.33 | 37.46 | 116,227 | -0.17(-0.46%) |
Sep 12, 2014 | 38.81 | 38.81 | 37.47 | 37.63 | 62,927 | -1.41(-3.60%) |
Sep 11, 2014 | 38.88 | 39.10 | 38.82 | 39.03 | 21,784 | +0.06(+0.15%) |
Sep 10, 2014 | 39.65 | 39.65 | 38.95 | 38.98 | 47,848 | -0.71(-1.79%) |
Sep 09, 2014 | 39.92 | 40.03 | 39.69 | 39.69 | 15,111 | -0.34(-0.86%) |
Sep 08, 2014 | 40.12 | 40.16 | 39.95 | 40.03 | 21,533 | -0.08(-0.20%) |
Sep 05, 2014 | 39.78 | 40.11 | 39.77 | 40.11 | 13,007 | +0.35(+0.88%) |
Sep 04, 2014 | 39.81 | 39.94 | 39.63 | 39.76 | 7,846 | -0.09(-0.23%) |
Sep 03, 2014 | 39.78 | 39.88 | 39.69 | 39.85 | 78,294 | +0.15(+0.38%) |
Sep 02, 2014 | 39.73 | 39.84 | 39.64 | 39.70 | 69,581 | -0.09(-0.23%) |
Aug 29, 2014 | 39.65 | 39.79 | 39.79 | 39.79 | 32,624 | +0.19(+0.49%) |
Aug 28, 2014 | 39.48 | 39.65 | 39.45 | 39.60 | 49,484 | +0.04(+0.11%) |
Aug 27, 2014 | 39.54 | 39.59 | 39.46 | 39.56 | 19,152 | +0.09(+0.22%) |
Aug 26, 2014 | 39.39 | 39.39 | 39.39 | 39.47 | 26,867 | +0.09(+0.24%) |
Aug 25, 2014 | 39.61 | 39.61 | 39.28 | 39.38 | 15,103 | -0.11(-0.29%) |
Aug 22, 2014 | 39.81 | 39.81 | 39.47 | 39.49 | 25,944 | -0.30(-0.76%) |
Aug 21, 2014 | 39.88 | 40.02 | 39.79 | 39.79 | 24,151 | -0.10(-0.25%) |
Aug 20, 2014 | 39.61 | 39.92 | 39.48 | 39.89 | 19,870 | +0.22(+0.54%) |
Aug 19, 2014 | 39.64 | 39.79 | 39.56 | 39.68 | 19,124 | +0.09(+0.24%) |
Aug 18, 2014 | 39.32 | 39.59 | 39.32 | 39.59 | 17,575 | +0.39(+1.01%) |
Aug 15, 2014 | 39.37 | 39.44 | 39.09 | 39.19 | 14,202 | -0.08(-0.20%) |
Aug 14, 2014 | 39.32 | 39.41 | 39.21 | 39.27 | 28,360 | +0.02(+0.05%) |
Aug 13, 2014 | 38.70 | 39.31 | 38.70 | 39.25 | 16,201 | +0.57(+1.46%) |
Aug 12, 2014 | 38.64 | 38.79 | 38.61 | 38.68 | 26,580 | -0.03(-0.07%) |
Aug 11, 2014 | 38.65 | 38.80 | 38.65 | 38.71 | 23,060 | +0.16(+0.41%) |
Aug 08, 2014 | 38.47 | 38.56 | 38.27 | 38.55 | 13,785 | +0.16(+0.41%) |
Aug 07, 2014 | 38.58 | 38.58 | 38.27 | 38.39 | 35,177 | +0.01(+0.04%) |
Aug 06, 2014 | 38.28 | 38.49 | 38.28 | 38.38 | 25,610 | +0.01(+0.04%) |
Aug 05, 2014 | 38.62 | 38.75 | 38.32 | 38.37 | 57,145 | -0.36(-0.93%) |
Aug 04, 2014 | 38.53 | 38.81 | 38.30 | 38.72 | 17,440 | +0.21(+0.54%) |
Aug 01, 2014 | 38.41 | 38.72 | 38.37 | 38.52 | 62,495 | +0.01(+0.04%) |
Jul 31, 2014 | 38.93 | 38.94 | 38.49 | 38.50 | 28,818 | -0.64(-1.63%) |
Jul 30, 2014 | 39.06 | 39.21 | 38.96 | 39.14 | 21,710 | +0.04(+0.09%) |
Jul 29, 2014 | 39.33 | 39.33 | 39.06 | 39.10 | 29,650 | -0.16(-0.40%) |
Jul 28, 2014 | 38.99 | 39.31 | 38.99 | 39.26 | 13,880 | +0.31(+0.79%) |
Jul 25, 2014 | 39.22 | 39.26 | 38.94 | 38.95 | 31,479 | -0.29(-0.75%) |
Jul 24, 2014 | 39.21 | 39.26 | 39.13 | 39.25 | 23,288 | +0.17(+0.44%) |
Jul 23, 2014 | 39.05 | 39.12 | 38.98 | 39.08 | 22,309 | +0.07(+0.18%) |
Jul 22, 2014 | 39.13 | 39.13 | 38.96 | 39.00 | 29,794 | +0.11(+0.28%) |
Jul 21, 2014 | 38.94 | 38.98 | 38.83 | 38.90 | 19,153 | -0.13(-0.33%) |
Jul 18, 2014 | 38.80 | 39.06 | 38.75 | 39.03 | 40,903 | +0.31(+0.80%) |
Jul 17, 2014 | 38.83 | 38.88 | 38.68 | 38.72 | 239,089 | -0.10(-0.26%) |
Jul 16, 2014 | 38.72 | 38.85 | 38.60 | 38.82 | 25,610 | +0.14(+0.35%) |
Jul 15, 2014 | 38.64 | 38.74 | 38.52 | 38.68 | 44,014 | +0.09(+0.24%) |
Jul 14, 2014 | 38.48 | 38.61 | 38.36 | 38.59 | 66,546 | +0.12(+0.32%) |
Jul 11, 2014 | 38.42 | 38.50 | 38.30 | 38.47 | 25,978 | -0.02(-0.06%) |
Jul 10, 2014 | 38.14 | 38.60 | 38.14 | 38.49 | 42,037 | +0.14(+0.37%) |
Jul 09, 2014 | 38.22 | 38.39 | 38.10 | 38.34 | 46,736 | +0.04(+0.11%) |
Jul 08, 2014 | 38.13 | 38.45 | 38.13 | 38.30 | 23,996 | +0.16(+0.43%) |
Jul 07, 2014 | 37.96 | 38.24 | 37.96 | 38.14 | 33,456 | +0.11(+0.28%) |
Jul 03, 2014 | 38.23 | 38.03 | 38.03 | 38.03 | 17,845 | -0.24(-0.62%) |
Jul 02, 2014 | 38.37 | 38.37 | 38.09 | 38.27 | 29,360 | -0.18(-0.47%) |