Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.80 | 36.01 | 34.97 | 35.04 | 655,478 | -0.67(-1.88%) |
Sep 29, 2014 | 36.02 | 36.13 | 35.60 | 35.71 | 432,264 | -0.63(-1.74%) |
Sep 26, 2014 | 36.46 | 36.67 | 36.17 | 36.34 | 404,206 | -0.06(-0.16%) |
Sep 25, 2014 | 37.62 | 37.70 | 36.20 | 36.40 | 975,148 | -1.35(-3.58%) |
Sep 24, 2014 | 37.52 | 37.95 | 37.07 | 37.75 | 568,167 | -0.11(-0.29%) |
Sep 23, 2014 | 37.38 | 38.03 | 36.87 | 37.86 | 578,614 | +0.50(+1.35%) |
Sep 22, 2014 | 38.24 | 38.24 | 36.85 | 37.36 | 614,390 | -0.98(-2.55%) |
Sep 19, 2014 | 39.31 | 39.42 | 38.29 | 38.33 | 775,956 | -0.97(-2.46%) |
Sep 18, 2014 | 39.80 | 39.80 | 39.25 | 39.30 | 378,547 | -0.47(-1.19%) |
Sep 17, 2014 | 38.91 | 40.13 | 38.80 | 39.77 | 502,301 | +1.24(+3.23%) |
Sep 16, 2014 | 38.49 | 38.72 | 38.10 | 38.53 | 456,762 | -0.16(-0.41%) |
Sep 15, 2014 | 39.33 | 39.62 | 38.67 | 38.69 | 585,909 | -0.66(-1.68%) |
Sep 12, 2014 | 39.70 | 39.70 | 38.69 | 39.35 | 415,376 | -0.39(-0.99%) |
Sep 11, 2014 | 39.45 | 40.01 | 39.44 | 39.74 | 244,881 | +0.02(+0.05%) |
Sep 10, 2014 | 39.30 | 39.91 | 39.02 | 39.73 | 326,891 | +0.37(+0.93%) |
Sep 09, 2014 | 39.13 | 39.51 | 39.02 | 39.36 | 448,511 | -0.27(-0.67%) |
Sep 08, 2014 | 39.23 | 39.76 | 39.13 | 39.63 | 277,363 | +0.32(+0.80%) |
Sep 05, 2014 | 39.31 | 39.84 | 39.23 | 39.31 | 263,780 | -0.07(-0.18%) |
Sep 04, 2014 | 39.24 | 39.64 | 39.03 | 39.38 | 271,592 | +0.29(+0.73%) |
Sep 03, 2014 | 40.52 | 40.52 | 39.03 | 39.09 | 668,309 | -1.33(-3.30%) |
Sep 02, 2014 | 40.71 | 40.96 | 40.33 | 40.43 | 396,329 | -0.31(-0.75%) |
Aug 29, 2014 | 40.39 | 40.73 | 40.73 | 40.73 | 362,019 | +0.46(+1.15%) |
Aug 28, 2014 | 40.58 | 40.58 | 40.03 | 40.27 | 407,056 | -0.55(-1.35%) |
Aug 27, 2014 | 40.83 | 40.91 | 40.56 | 40.82 | 183,833 | +0.03(+0.07%) |
Aug 26, 2014 | 40.80 | 40.97 | 40.38 | 40.79 | 314,946 | -0.01(-0.02%) |
Aug 25, 2014 | 41.27 | 41.80 | 40.65 | 40.80 | 718,347 | -0.31(-0.74%) |
Aug 22, 2014 | 41.42 | 41.50 | 41.09 | 41.11 | 532,799 | -0.30(-0.72%) |
Aug 21, 2014 | 41.51 | 41.89 | 41.21 | 41.40 | 428,157 | -0.11(-0.26%) |
Aug 20, 2014 | 40.95 | 41.59 | 40.85 | 41.51 | 446,812 | +0.26(+0.62%) |
Aug 19, 2014 | 40.52 | 41.41 | 40.52 | 41.26 | 760,427 | +1.18(+2.96%) |
Aug 18, 2014 | 39.20 | 40.12 | 39.10 | 40.07 | 389,193 | +1.20(+3.10%) |
Aug 15, 2014 | 39.39 | 39.40 | 38.51 | 38.87 | 321,773 | -0.12(-0.30%) |
Aug 14, 2014 | 38.23 | 39.09 | 38.08 | 38.99 | 424,088 | +0.87(+2.28%) |
Aug 13, 2014 | 38.31 | 38.51 | 37.89 | 38.12 | 354,199 | -0.13(-0.34%) |
Aug 12, 2014 | 38.88 | 38.96 | 38.15 | 38.24 | 304,155 | -0.70(-1.80%) |
Aug 11, 2014 | 39.01 | 39.40 | 38.81 | 38.95 | 252,512 | +0.06(+0.15%) |
Aug 08, 2014 | 37.58 | 38.78 | 37.58 | 38.89 | 517,709 | +1.32(+3.52%) |
Aug 07, 2014 | 37.73 | 38.13 | 37.36 | 37.56 | 312,946 | -0.08(-0.21%) |
Aug 06, 2014 | 37.53 | 38.31 | 37.41 | 37.64 | 462,334 | -0.12(-0.31%) |
Aug 05, 2014 | 37.85 | 38.42 | 37.35 | 37.76 | 426,665 | -0.31(-0.80%) |
Aug 04, 2014 | 37.70 | 38.17 | 37.36 | 38.07 | 448,540 | +0.61(+1.63%) |
Aug 01, 2014 | 37.81 | 38.28 | 37.19 | 37.46 | 698,170 | -0.35(-0.91%) |
Jul 31, 2014 | 37.88 | 38.22 | 36.92 | 37.80 | 1,134,345 | -0.55(-1.44%) |
Jul 30, 2014 | 39.17 | 39.37 | 38.23 | 38.35 | 796,854 | -0.66(-1.70%) |
Jul 29, 2014 | 39.24 | 39.50 | 38.78 | 39.01 | 635,413 | -0.01(-0.03%) |
Jul 28, 2014 | 39.39 | 39.39 | 38.46 | 39.02 | 783,314 | -0.28(-0.70%) |
Jul 25, 2014 | 40.78 | 40.78 | 39.13 | 39.30 | 1,105,209 | -1.60(-3.91%) |
Jul 24, 2014 | 41.95 | 42.13 | 39.86 | 40.90 | 1,400,234 | -1.64(-3.85%) |
Jul 23, 2014 | 41.98 | 42.68 | 41.54 | 42.54 | 1,191,448 | +0.51(+1.22%) |
Jul 22, 2014 | 41.45 | 42.42 | 41.20 | 42.02 | 650,228 | +0.87(+2.11%) |
Jul 21, 2014 | 40.84 | 41.28 | 40.46 | 41.16 | 557,928 | +0.13(+0.31%) |
Jul 18, 2014 | 40.49 | 41.11 | 40.49 | 41.03 | 531,607 | +0.55(+1.37%) |
Jul 17, 2014 | 41.19 | 41.19 | 40.31 | 40.48 | 1,002,530 | -1.12(-2.68%) |
Jul 16, 2014 | 41.10 | 41.92 | 40.80 | 41.59 | 1,427,432 | +0.82(+2.01%) |
Jul 15, 2014 | 41.06 | 41.24 | 40.72 | 40.77 | 839,299 | -0.30(-0.72%) |
Jul 14, 2014 | 41.44 | 41.59 | 41.05 | 41.07 | 368,030 | -0.09(-0.22%) |
Jul 11, 2014 | 41.26 | 41.76 | 40.60 | 41.16 | 371,172 | -0.05(-0.12%) |
Jul 10, 2014 | 40.68 | 41.38 | 40.52 | 41.21 | 396,514 | -0.26(-0.62%) |
Jul 09, 2014 | 41.36 | 41.73 | 41.04 | 41.46 | 313,156 | +0.13(+0.31%) |
Jul 08, 2014 | 41.23 | 41.60 | 40.78 | 41.33 | 318,510 | +0.07(+0.17%) |
Jul 07, 2014 | 42.08 | 42.14 | 41.11 | 41.26 | 366,517 | -1.10(-2.59%) |
Jul 03, 2014 | 42.22 | 42.36 | 42.36 | 42.36 | 159,377 | +0.24(+0.56%) |
Jul 02, 2014 | 42.21 | 42.54 | 41.71 | 42.12 | 284,361 | -0.07(-0.16%) |