Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.29 | 37.49 | 37.25 | 37.38 | 24,018 | -0.05(-0.14%) |
Sep 29, 2014 | 37.52 | 37.58 | 37.33 | 37.43 | 29,539 | -0.07(-0.20%) |
Sep 26, 2014 | 37.65 | 37.65 | 37.50 | 37.50 | 34,813 | -0.24(-0.64%) |
Sep 25, 2014 | 37.82 | 37.87 | 37.74 | 37.74 | 3,383 | -0.09(-0.23%) |
Sep 24, 2014 | 37.93 | 37.93 | 37.76 | 37.83 | 10,290 | -0.13(-0.35%) |
Sep 23, 2014 | 37.90 | 38.12 | 37.90 | 37.96 | 5,110 | -0.22(-0.57%) |
Sep 22, 2014 | 38.04 | 38.23 | 37.98 | 38.18 | 3,234 | +0.15(+0.40%) |
Sep 19, 2014 | 38.23 | 38.23 | 37.90 | 38.03 | 2,224 | -0.03(-0.08%) |
Sep 18, 2014 | 38.20 | 38.20 | 38.02 | 38.06 | 6,001 | +0.01(+0.04%) |
Sep 17, 2014 | 38.00 | 38.13 | 38.00 | 38.05 | 1,147 | -0.05(-0.13%) |
Sep 16, 2014 | 38.15 | 38.18 | 38.06 | 38.09 | 5,787 | -0.08(-0.20%) |
Sep 15, 2014 | 38.29 | 38.29 | 38.15 | 38.17 | 23,015 | +0.05(+0.14%) |
Sep 12, 2014 | 37.82 | 38.12 | 37.82 | 38.12 | 4,258 | +0.21(+0.56%) |
Sep 11, 2014 | 37.66 | 38.09 | 37.66 | 37.91 | 16,400 | +0.23(+0.61%) |
Sep 10, 2014 | 38.15 | 38.15 | 37.67 | 37.68 | 12,644 | -0.35(-0.91%) |
Sep 09, 2014 | 37.84 | 38.02 | 37.84 | 38.02 | 9,651 | -0.05(-0.14%) |
Sep 08, 2014 | 38.01 | 38.07 | 37.92 | 38.07 | 5,150 | +0.05(+0.14%) |
Sep 05, 2014 | 38.05 | 38.04 | 38.00 | 38.02 | 1,608 | -0.02(-0.05%) |
Sep 04, 2014 | 38.13 | 38.13 | 37.94 | 38.04 | 4,620 | +0.10(+0.26%) |
Sep 03, 2014 | 38.07 | 38.07 | 37.88 | 37.94 | 3,758 | +0.05(+0.14%) |
Sep 02, 2014 | 37.67 | 37.91 | 37.67 | 37.89 | 135,608 | +0.03(+0.07%) |
Aug 29, 2014 | 37.87 | 37.86 | 37.86 | 37.86 | 6,319 | -0.08(-0.21%) |
Aug 28, 2014 | 37.88 | 37.97 | 37.87 | 37.94 | 11,295 | +0.01(+0.02%) |
Aug 27, 2014 | 37.92 | 38.01 | 37.89 | 37.93 | 8,160 | +0.17(+0.45%) |
Aug 26, 2014 | 37.66 | 37.94 | 37.66 | 37.76 | 4,566 | -0.07(-0.18%) |
Aug 25, 2014 | 37.97 | 37.97 | 37.76 | 37.83 | 6,238 | -0.02(-0.06%) |
Aug 22, 2014 | 37.98 | 37.97 | 37.82 | 37.85 | 6,245 | -0.11(-0.29%) |
Aug 21, 2014 | 37.70 | 37.82 | 37.82 | 37.97 | 59,531 | +0.15(+0.39%) |
Aug 20, 2014 | 37.73 | 37.85 | 37.69 | 37.82 | 4,681 | -0.08(-0.21%) |
Aug 19, 2014 | 37.72 | 37.92 | 37.72 | 37.90 | 12,345 | +0.06(+0.16%) |
Aug 18, 2014 | 38.72 | 38.72 | 37.69 | 37.84 | 15,410 | +0.04(+0.11%) |
Aug 15, 2014 | 37.85 | 37.85 | 37.78 | 37.79 | 1,013 | -0.19(-0.49%) |
Aug 14, 2014 | 37.93 | 38.02 | 37.93 | 37.98 | 2,251 | +0.09(+0.24%) |
Aug 13, 2014 | 37.98 | 38.03 | 37.86 | 37.89 | 3,683 | -0.14(-0.37%) |
Aug 12, 2014 | 38.00 | 38.03 | 37.95 | 38.03 | 1,780 | +0.11(+0.30%) |
Aug 11, 2014 | 37.90 | 37.99 | 37.90 | 37.92 | 27,961 | -0.11(-0.28%) |
Aug 08, 2014 | 38.03 | 38.07 | 37.95 | 38.02 | 4,999 | +0.01(+0.02%) |
Aug 07, 2014 | 37.87 | 38.09 | 37.87 | 38.01 | 890 | -0.20(-0.52%) |
Aug 06, 2014 | 37.99 | 38.23 | 37.96 | 38.21 | 4,778 | +0.28(+0.73%) |
Aug 05, 2014 | 38.11 | 38.14 | 37.93 | 37.93 | 2,839 | +0.04(+0.09%) |
Aug 04, 2014 | 37.99 | 37.99 | 37.86 | 37.90 | 1,928 | -0.12(-0.30%) |
Aug 01, 2014 | 38.00 | 38.07 | 37.98 | 38.01 | 3,689 | -0.03(-0.07%) |
Jul 31, 2014 | 38.00 | 38.15 | 37.92 | 38.04 | 6,108 | +0.08(+0.21%) |
Jul 30, 2014 | 37.88 | 38.07 | 37.77 | 37.96 | 7,712 | +0.03(+0.09%) |
Jul 29, 2014 | 38.01 | 38.01 | 37.89 | 37.92 | 11,249 | +0.11(+0.29%) |
Jul 28, 2014 | 37.82 | 37.86 | 37.80 | 37.81 | 3,242 | -0.06(-0.15%) |
Jul 25, 2014 | 37.79 | 37.94 | 37.79 | 37.87 | 1,876 | +0.07(+0.18%) |
Jul 24, 2014 | 37.91 | 37.91 | 37.69 | 37.80 | 3,674 | +0.02(+0.04%) |
Jul 23, 2014 | 37.93 | 37.93 | 37.79 | 37.79 | 1,292 | -0.06(-0.15%) |
Jul 22, 2014 | 37.88 | 37.88 | 37.84 | 37.84 | 1,312 | +0.04(+0.09%) |
Jul 21, 2014 | 38.06 | 38.06 | 37.80 | 37.81 | 7,023 | -0.11(-0.30%) |
Jul 18, 2014 | 37.95 | 37.95 | 37.87 | 37.92 | 5,518 | -0.13(-0.35%) |
Jul 17, 2014 | 37.92 | 38.06 | 37.92 | 38.06 | 7,284 | +0.32(+0.84%) |
Jul 16, 2014 | 37.74 | 37.74 | 37.74 | 37.74 | 294 | +0.00(+0.00%) |
Jul 15, 2014 | 37.39 | 37.75 | 37.39 | 37.74 | 4,593 | +0.18(+0.47%) |
Jul 14, 2014 | 37.59 | 37.59 | 37.54 | 37.56 | 1,040 | -0.07(-0.18%) |
Jul 11, 2014 | 37.61 | 37.67 | 37.61 | 37.63 | 2,121 | +0.01(+0.01%) |
Jul 10, 2014 | 37.59 | 37.68 | 37.59 | 37.62 | 1,934 | +0.09(+0.23%) |
Jul 09, 2014 | 37.71 | 37.71 | 37.53 | 37.54 | 3,491 | -0.15(-0.40%) |
Jul 08, 2014 | 37.76 | 37.76 | 37.69 | 37.69 | 1,396 | +0.07(+0.20%) |
Jul 07, 2014 | 37.42 | 37.72 | 37.42 | 37.61 | 11,020 | -0.00(-0.01%) |
Jul 03, 2014 | 37.65 | 37.61 | 37.61 | 37.61 | 5,868 | +0.10(+0.26%) |
Jul 02, 2014 | 37.49 | 37.56 | 37.46 | 37.52 | 3,248 | +0.05(+0.14%) |