Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.38 | 37.45 | 36.36 | 36.83 | 329,560 | +0.33(+0.90%) |
Sep 29, 2014 | 35.80 | 36.73 | 35.52 | 36.50 | 263,976 | +0.51(+1.42%) |
Sep 26, 2014 | 35.31 | 36.27 | 35.25 | 35.99 | 219,788 | +0.84(+2.40%) |
Sep 25, 2014 | 35.60 | 35.73 | 34.88 | 35.15 | 169,122 | -0.52(-1.46%) |
Sep 24, 2014 | 35.32 | 35.84 | 35.08 | 35.66 | 165,764 | +0.09(+0.27%) |
Sep 23, 2014 | 35.38 | 35.75 | 35.09 | 35.57 | 183,368 | +0.48(+1.37%) |
Sep 22, 2014 | 35.81 | 35.97 | 35.08 | 35.09 | 205,436 | -0.94(-2.61%) |
Sep 19, 2014 | 36.61 | 36.70 | 35.59 | 36.03 | 251,464 | -0.52(-1.41%) |
Sep 18, 2014 | 36.23 | 36.88 | 35.96 | 36.55 | 116,616 | +0.40(+1.11%) |
Sep 17, 2014 | 35.94 | 36.51 | 35.45 | 36.15 | 144,006 | +0.11(+0.31%) |
Sep 16, 2014 | 35.39 | 36.30 | 35.05 | 36.03 | 144,278 | +0.63(+1.79%) |
Sep 15, 2014 | 35.65 | 35.66 | 35.10 | 35.40 | 141,410 | -0.20(-0.56%) |
Sep 12, 2014 | 36.23 | 36.23 | 35.35 | 35.60 | 124,580 | -0.58(-1.60%) |
Sep 11, 2014 | 36.06 | 36.63 | 35.95 | 36.18 | 289,168 | +0.01(+0.03%) |
Sep 10, 2014 | 35.74 | 36.45 | 35.13 | 36.17 | 193,712 | +0.41(+1.13%) |
Sep 09, 2014 | 36.27 | 36.58 | 35.74 | 35.77 | 143,306 | -0.63(-1.73%) |
Sep 08, 2014 | 36.64 | 36.71 | 36.10 | 36.40 | 117,046 | -0.35(-0.97%) |
Sep 05, 2014 | 36.17 | 36.83 | 36.12 | 36.75 | 256,422 | +0.48(+1.34%) |
Sep 04, 2014 | 36.38 | 36.94 | 36.18 | 36.27 | 153,172 | -0.10(-0.29%) |
Sep 03, 2014 | 35.75 | 36.91 | 35.63 | 36.37 | 354,462 | +0.84(+2.38%) |
Sep 02, 2014 | 36.42 | 36.68 | 35.35 | 35.52 | 336,012 | -0.99(-2.71%) |
Aug 29, 2014 | 37.01 | 36.52 | 36.52 | 36.52 | 265,800 | -0.45(-1.23%) |
Aug 28, 2014 | 36.78 | 37.43 | 36.39 | 36.97 | 564,218 | +0.19(+0.50%) |
Aug 27, 2014 | 37.37 | 37.38 | 36.62 | 36.78 | 268,614 | -0.37(-0.98%) |
Aug 26, 2014 | 36.87 | 37.34 | 36.85 | 37.15 | 126,080 | +0.34(+0.94%) |
Aug 25, 2014 | 36.84 | 36.99 | 36.45 | 36.80 | 255,624 | -0.06(-0.16%) |
Aug 22, 2014 | 36.33 | 37.40 | 36.06 | 36.87 | 235,966 | +0.62(+1.71%) |
Aug 21, 2014 | 36.30 | 36.43 | 35.74 | 36.24 | 216,976 | -0.06(-0.17%) |
Aug 20, 2014 | 36.03 | 36.74 | 36.03 | 36.30 | 170,404 | +0.24(+0.67%) |
Aug 19, 2014 | 35.81 | 36.16 | 35.70 | 36.06 | 117,360 | +0.28(+0.78%) |
Aug 18, 2014 | 35.51 | 36.09 | 35.42 | 35.78 | 159,850 | +0.36(+1.03%) |
Aug 15, 2014 | 35.55 | 35.80 | 34.75 | 35.42 | 139,228 | +0.07(+0.20%) |
Aug 14, 2014 | 34.98 | 35.40 | 34.73 | 35.35 | 146,082 | +0.32(+0.91%) |
Aug 13, 2014 | 34.88 | 35.16 | 34.63 | 35.03 | 185,782 | +0.16(+0.44%) |
Aug 12, 2014 | 35.27 | 35.38 | 34.70 | 34.88 | 270,732 | -0.43(-1.22%) |
Aug 11, 2014 | 34.87 | 35.50 | 34.66 | 35.30 | 273,388 | +0.59(+1.68%) |
Aug 08, 2014 | 34.03 | 35.24 | 33.92 | 34.72 | 237,874 | +0.84(+2.46%) |
Aug 07, 2014 | 34.10 | 34.65 | 33.83 | 33.88 | 354,796 | -0.16(-0.47%) |
Aug 06, 2014 | 32.88 | 34.12 | 32.72 | 34.05 | 506,898 | +0.48(+1.43%) |
Aug 05, 2014 | 32.76 | 35.77 | 32.38 | 33.56 | 411,092 | +0.81(+2.49%) |
Aug 04, 2014 | 33.17 | 33.81 | 32.15 | 32.75 | 366,452 | -0.13(-0.41%) |
Aug 01, 2014 | 31.89 | 32.96 | 31.64 | 32.88 | 394,674 | +0.96(+3.01%) |
Jul 31, 2014 | 31.98 | 32.35 | 31.61 | 31.93 | 474,454 | -0.19(-0.61%) |
Jul 30, 2014 | 34.19 | 34.19 | 31.61 | 32.12 | 688,142 | -2.18(-6.34%) |
Jul 29, 2014 | 34.63 | 34.91 | 34.02 | 34.30 | 382,276 | -0.52(-1.51%) |
Jul 28, 2014 | 35.88 | 36.17 | 34.74 | 34.82 | 387,474 | -1.16(-3.21%) |
Jul 25, 2014 | 34.81 | 36.28 | 34.74 | 35.98 | 291,938 | +1.19(+3.41%) |
Jul 24, 2014 | 35.22 | 35.88 | 34.63 | 34.79 | 214,592 | -0.41(-1.15%) |
Jul 23, 2014 | 36.32 | 36.65 | 35.00 | 35.20 | 286,582 | -1.13(-3.12%) |
Jul 22, 2014 | 33.98 | 36.41 | 33.59 | 36.33 | 504,786 | +2.35(+6.93%) |
Jul 21, 2014 | 36.25 | 36.35 | 33.65 | 33.98 | 739,630 | -2.40(-6.60%) |
Jul 18, 2014 | 36.47 | 37.00 | 36.20 | 36.38 | 213,580 | -0.22(-0.59%) |
Jul 17, 2014 | 36.63 | 37.00 | 36.42 | 36.59 | 179,920 | -0.05(-0.15%) |
Jul 16, 2014 | 36.23 | 37.20 | 36.05 | 36.65 | 241,076 | -0.22(-0.60%) |
Jul 15, 2014 | 39.00 | 39.13 | 36.45 | 36.87 | 846,604 | -2.09(-5.37%) |
Jul 14, 2014 | 39.67 | 39.90 | 38.85 | 38.95 | 205,952 | -0.54(-1.35%) |
Jul 11, 2014 | 39.10 | 39.73 | 39.01 | 39.49 | 78,280 | +0.22(+0.56%) |
Jul 10, 2014 | 39.09 | 39.50 | 38.54 | 39.27 | 158,034 | +0.04(+0.10%) |
Jul 09, 2014 | 39.02 | 39.82 | 39.02 | 39.23 | 206,556 | +0.33(+0.85%) |
Jul 08, 2014 | 39.23 | 39.45 | 38.88 | 38.90 | 168,432 | -0.47(-1.19%) |
Jul 07, 2014 | 39.28 | 39.94 | 39.28 | 39.37 | 224,554 | -0.23(-0.57%) |
Jul 03, 2014 | 39.42 | 39.59 | 39.59 | 39.59 | 77,400 | +0.18(+0.46%) |
Jul 02, 2014 | 39.72 | 39.73 | 39.18 | 39.41 | 139,238 | -0.47(-1.18%) |