Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.31 | 37.40 | 37.00 | 37.22 | 308,617 | -0.05(-0.14%) |
Sep 29, 2014 | 36.46 | 37.37 | 36.27 | 37.27 | 412,088 | +0.53(+1.43%) |
Sep 26, 2014 | 37.00 | 37.17 | 36.63 | 36.75 | 358,403 | -0.21(-0.58%) |
Sep 25, 2014 | 37.37 | 37.37 | 36.92 | 36.96 | 383,838 | -0.45(-1.19%) |
Sep 24, 2014 | 37.39 | 37.61 | 37.16 | 37.41 | 288,872 | -0.04(-0.12%) |
Sep 23, 2014 | 37.75 | 37.96 | 37.45 | 37.45 | 269,963 | -0.35(-0.92%) |
Sep 22, 2014 | 38.23 | 38.23 | 37.75 | 37.80 | 263,820 | -0.43(-1.12%) |
Sep 19, 2014 | 39.05 | 39.08 | 38.21 | 38.22 | 650,433 | -0.64(-1.65%) |
Sep 18, 2014 | 38.87 | 39.00 | 38.64 | 38.87 | 236,870 | +0.14(+0.37%) |
Sep 17, 2014 | 38.47 | 38.96 | 38.41 | 38.72 | 410,787 | +0.20(+0.51%) |
Sep 16, 2014 | 38.71 | 38.89 | 38.37 | 38.53 | 572,918 | -0.19(-0.48%) |
Sep 15, 2014 | 39.51 | 39.57 | 38.67 | 38.71 | 478,611 | -0.75(-1.90%) |
Sep 12, 2014 | 40.01 | 40.01 | 39.32 | 39.46 | 452,490 | -0.53(-1.31%) |
Sep 11, 2014 | 40.08 | 40.27 | 39.95 | 39.99 | 350,157 | -0.12(-0.31%) |
Sep 10, 2014 | 39.94 | 40.30 | 39.79 | 40.11 | 347,698 | +0.09(+0.22%) |
Sep 09, 2014 | 40.24 | 40.29 | 39.80 | 40.02 | 303,727 | -0.20(-0.51%) |
Sep 08, 2014 | 40.32 | 40.38 | 40.01 | 40.23 | 364,634 | -0.22(-0.55%) |
Sep 05, 2014 | 40.47 | 40.52 | 40.18 | 40.45 | 253,415 | +0.04(+0.09%) |
Sep 04, 2014 | 40.85 | 41.05 | 40.39 | 40.42 | 289,832 | -0.40(-0.98%) |
Sep 03, 2014 | 41.21 | 41.26 | 40.81 | 40.82 | 411,020 | -0.34(-0.82%) |
Sep 02, 2014 | 41.49 | 41.49 | 41.09 | 41.15 | 282,142 | -0.33(-0.79%) |
Aug 29, 2014 | 41.28 | 41.48 | 41.48 | 41.48 | 357,735 | +0.04(+0.11%) |
Aug 28, 2014 | 41.60 | 41.75 | 41.37 | 41.44 | 213,272 | -0.36(-0.85%) |
Aug 27, 2014 | 41.85 | 41.88 | 41.51 | 41.80 | 285,386 | +0.00(+0.00%) |
Aug 26, 2014 | 41.74 | 42.06 | 41.60 | 41.80 | 274,830 | +0.08(+0.19%) |
Aug 25, 2014 | 41.60 | 42.09 | 41.56 | 41.72 | 304,388 | +0.22(+0.54%) |
Aug 22, 2014 | 41.25 | 41.81 | 41.03 | 41.49 | 373,509 | +0.17(+0.41%) |
Aug 21, 2014 | 41.10 | 41.41 | 40.90 | 41.32 | 540,399 | +0.28(+0.67%) |
Aug 20, 2014 | 41.05 | 41.40 | 40.89 | 41.05 | 379,717 | -0.04(-0.09%) |
Aug 19, 2014 | 41.15 | 41.16 | 40.99 | 41.08 | 351,686 | +0.01(+0.02%) |
Aug 18, 2014 | 40.66 | 41.15 | 40.66 | 41.07 | 366,366 | +0.44(+1.07%) |
Aug 15, 2014 | 40.73 | 40.94 | 40.40 | 40.64 | 264,452 | +0.05(+0.13%) |
Aug 14, 2014 | 40.36 | 40.91 | 40.36 | 40.58 | 243,067 | +0.08(+0.20%) |
Aug 13, 2014 | 39.78 | 40.83 | 39.78 | 40.50 | 449,863 | +0.58(+1.45%) |
Aug 12, 2014 | 39.73 | 40.05 | 39.69 | 39.93 | 253,721 | +0.13(+0.34%) |
Aug 11, 2014 | 39.93 | 40.05 | 39.70 | 39.79 | 264,413 | +0.08(+0.20%) |
Aug 08, 2014 | 39.54 | 39.82 | 39.51 | 39.71 | 316,466 | +0.11(+0.27%) |
Aug 07, 2014 | 40.05 | 40.09 | 39.59 | 39.61 | 204,865 | -0.33(-0.83%) |
Aug 06, 2014 | 39.73 | 40.09 | 39.73 | 39.93 | 215,912 | +0.08(+0.20%) |
Aug 05, 2014 | 39.74 | 40.16 | 39.59 | 39.85 | 326,348 | +0.06(+0.16%) |
Aug 04, 2014 | 39.52 | 39.87 | 39.31 | 39.79 | 231,487 | +0.33(+0.83%) |
Aug 01, 2014 | 39.76 | 40.08 | 39.17 | 39.46 | 814,367 | -0.29(-0.74%) |
Jul 31, 2014 | 39.89 | 40.15 | 39.61 | 39.76 | 483,904 | -0.26(-0.65%) |
Jul 30, 2014 | 40.04 | 40.23 | 39.90 | 40.01 | 442,648 | +0.08(+0.20%) |
Jul 29, 2014 | 40.08 | 40.08 | 39.63 | 39.93 | 500,879 | -0.14(-0.36%) |
Jul 28, 2014 | 39.93 | 40.18 | 39.54 | 40.08 | 606,124 | +0.18(+0.45%) |
Jul 25, 2014 | 39.38 | 40.82 | 39.16 | 39.90 | 1,135,140 | +0.89(+2.28%) |
Jul 24, 2014 | 39.11 | 39.42 | 38.87 | 39.01 | 622,867 | -0.10(-0.25%) |
Jul 23, 2014 | 38.84 | 39.19 | 38.60 | 39.11 | 426,284 | +0.31(+0.80%) |
Jul 22, 2014 | 38.48 | 38.85 | 38.45 | 38.79 | 265,002 | +0.41(+1.07%) |
Jul 21, 2014 | 38.42 | 38.51 | 38.14 | 38.38 | 210,233 | -0.17(-0.44%) |
Jul 18, 2014 | 37.71 | 38.55 | 37.57 | 38.55 | 553,366 | +0.94(+2.51%) |
Jul 17, 2014 | 37.71 | 37.96 | 37.48 | 37.61 | 341,845 | -0.16(-0.42%) |
Jul 16, 2014 | 38.14 | 38.21 | 37.74 | 37.77 | 341,327 | -0.17(-0.45%) |
Jul 15, 2014 | 38.00 | 38.53 | 37.85 | 37.94 | 527,193 | -0.20(-0.51%) |
Jul 14, 2014 | 38.52 | 38.63 | 38.11 | 38.14 | 179,362 | -0.31(-0.81%) |
Jul 11, 2014 | 38.46 | 38.54 | 38.30 | 38.45 | 281,601 | -0.06(-0.16%) |
Jul 10, 2014 | 38.47 | 38.63 | 38.11 | 38.51 | 298,970 | -0.32(-0.83%) |
Jul 09, 2014 | 38.55 | 38.88 | 38.47 | 38.83 | 392,419 | +0.28(+0.74%) |
Jul 08, 2014 | 39.00 | 39.00 | 38.38 | 38.55 | 445,612 | -0.44(-1.12%) |
Jul 07, 2014 | 38.71 | 39.12 | 38.62 | 38.98 | 372,734 | +0.01(+0.02%) |
Jul 03, 2014 | 39.01 | 38.97 | 38.97 | 38.97 | 154,951 | +0.02(+0.05%) |
Jul 02, 2014 | 38.80 | 39.04 | 38.73 | 38.95 | 771,272 | +0.11(+0.27%) |