Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 34.64 | 34.78 | 34.02 | 34.10 | 60,162 | -0.54(-1.56%) |
Sep 29, 2014 | 34.75 | 35.13 | 34.14 | 34.64 | 26,786 | -0.27(-0.77%) |
Sep 26, 2014 | 34.94 | 35.25 | 34.63 | 34.91 | 28,096 | +0.13(+0.37%) |
Sep 25, 2014 | 35.25 | 35.62 | 34.68 | 34.78 | 23,972 | -0.44(-1.25%) |
Sep 24, 2014 | 35.00 | 35.52 | 34.60 | 35.22 | 28,805 | +0.19(+0.54%) |
Sep 23, 2014 | 35.25 | 35.48 | 34.92 | 35.03 | 30,082 | -0.29(-0.82%) |
Sep 22, 2014 | 35.32 | 35.60 | 35.25 | 35.32 | 21,925 | -0.28(-0.79%) |
Sep 19, 2014 | 35.84 | 36.44 | 35.27 | 35.60 | 79,979 | -0.15(-0.42%) |
Sep 18, 2014 | 36.03 | 36.43 | 32.90 | 35.75 | 81,928 | -0.29(-0.80%) |
Sep 17, 2014 | 35.99 | 36.35 | 35.24 | 36.04 | 42,242 | +0.08(+0.22%) |
Sep 16, 2014 | 35.75 | 36.10 | 35.68 | 35.96 | 24,765 | +0.17(+0.47%) |
Sep 15, 2014 | 35.84 | 36.13 | 35.52 | 35.79 | 20,019 | -0.19(-0.53%) |
Sep 12, 2014 | 36.53 | 36.53 | 35.98 | 35.98 | 22,836 | -0.43(-1.18%) |
Sep 11, 2014 | 36.18 | 36.66 | 36.08 | 36.41 | 17,395 | +0.07(+0.19%) |
Sep 10, 2014 | 36.26 | 36.42 | 35.91 | 36.34 | 46,914 | +0.00(+0.00%) |
Sep 09, 2014 | 36.64 | 36.81 | 36.15 | 36.34 | 18,614 | -0.28(-0.76%) |
Sep 08, 2014 | 36.72 | 36.98 | 36.59 | 36.62 | 15,916 | -0.13(-0.35%) |
Sep 05, 2014 | 36.35 | 36.98 | 36.35 | 36.75 | 33,638 | +0.20(+0.55%) |
Sep 04, 2014 | 37.15 | 37.42 | 36.42 | 36.55 | 37,196 | -0.60(-1.62%) |
Sep 03, 2014 | 37.30 | 37.62 | 36.83 | 37.15 | 54,981 | +0.02(+0.05%) |
Sep 02, 2014 | 37.23 | 37.76 | 36.60 | 37.13 | 41,387 | +0.17(+0.46%) |
Aug 29, 2014 | 37.07 | 36.96 | 36.96 | 36.96 | 39,400 | +0.16(+0.43%) |
Aug 28, 2014 | 37.34 | 37.34 | 36.70 | 36.80 | 28,257 | -0.76(-2.02%) |
Aug 27, 2014 | 37.80 | 38.12 | 37.21 | 37.56 | 28,383 | -0.05(-0.13%) |
Aug 26, 2014 | 37.30 | 38.24 | 37.30 | 37.61 | 32,486 | +0.22(+0.59%) |
Aug 25, 2014 | 36.85 | 38.07 | 36.85 | 37.39 | 79,530 | +0.83(+2.27%) |
Aug 22, 2014 | 35.98 | 36.84 | 35.98 | 36.56 | 29,729 | +0.42(+1.16%) |
Aug 21, 2014 | 35.99 | 36.68 | 35.64 | 36.14 | 20,830 | +0.28(+0.78%) |
Aug 20, 2014 | 36.16 | 36.48 | 35.67 | 35.86 | 13,153 | -0.40(-1.10%) |
Aug 19, 2014 | 36.43 | 36.53 | 36.21 | 36.26 | 14,368 | +0.01(+0.03%) |
Aug 18, 2014 | 36.03 | 36.39 | 35.98 | 36.25 | 16,008 | +0.55(+1.54%) |
Aug 15, 2014 | 36.61 | 36.61 | 35.21 | 35.70 | 41,679 | -0.48(-1.33%) |
Aug 14, 2014 | 36.14 | 38.86 | 35.90 | 36.18 | 27,655 | +0.15(+0.42%) |
Aug 13, 2014 | 36.27 | 36.31 | 35.67 | 36.03 | 27,171 | -0.01(-0.03%) |
Aug 12, 2014 | 36.17 | 36.25 | 35.34 | 36.04 | 35,922 | -0.20(-0.55%) |
Aug 11, 2014 | 35.89 | 36.69 | 35.51 | 36.24 | 32,333 | +0.55(+1.54%) |
Aug 08, 2014 | 34.98 | 35.65 | 34.95 | 35.69 | 23,699 | +0.68(+1.94%) |
Aug 07, 2014 | 35.61 | 35.61 | 34.53 | 35.01 | 39,464 | -0.68(-1.91%) |
Aug 06, 2014 | 35.16 | 36.57 | 35.16 | 35.69 | 34,120 | +0.15(+0.42%) |
Aug 05, 2014 | 37.00 | 37.00 | 35.00 | 35.54 | 60,455 | -1.07(-2.92%) |
Aug 04, 2014 | 35.75 | 36.82 | 35.53 | 36.61 | 40,195 | +0.83(+2.32%) |
Aug 01, 2014 | 35.93 | 36.08 | 35.45 | 35.78 | 37,359 | -0.07(-0.20%) |
Jul 31, 2014 | 35.84 | 36.82 | 35.34 | 35.85 | 39,076 | -0.53(-1.46%) |
Jul 30, 2014 | 36.46 | 36.84 | 36.15 | 36.38 | 16,302 | +0.09(+0.25%) |
Jul 29, 2014 | 36.33 | 36.40 | 35.84 | 36.29 | 27,912 | -0.22(-0.60%) |
Jul 28, 2014 | 36.69 | 36.69 | 36.02 | 36.51 | 20,534 | -0.35(-0.95%) |
Jul 25, 2014 | 37.30 | 37.30 | 36.60 | 36.86 | 19,373 | -0.55(-1.47%) |
Jul 24, 2014 | 37.58 | 37.89 | 37.29 | 37.41 | 25,469 | -0.36(-0.95%) |
Jul 23, 2014 | 37.95 | 38.45 | 37.55 | 37.77 | 27,775 | -0.07(-0.18%) |
Jul 22, 2014 | 37.27 | 37.96 | 37.09 | 37.84 | 26,449 | +0.75(+2.02%) |
Jul 21, 2014 | 37.29 | 37.30 | 36.93 | 37.09 | 27,114 | -0.30(-0.80%) |
Jul 18, 2014 | 37.10 | 37.85 | 37.10 | 37.39 | 31,857 | +0.28(+0.75%) |
Jul 17, 2014 | 37.83 | 37.92 | 36.92 | 37.11 | 27,287 | -1.15(-3.01%) |
Jul 16, 2014 | 37.79 | 38.45 | 37.63 | 38.26 | 32,663 | +0.52(+1.38%) |
Jul 15, 2014 | 38.49 | 38.87 | 37.60 | 37.74 | 20,105 | -0.96(-2.48%) |
Jul 14, 2014 | 38.64 | 39.46 | 36.88 | 38.70 | 40,059 | +0.29(+0.76%) |
Jul 11, 2014 | 38.85 | 40.15 | 38.01 | 38.41 | 47,130 | -0.27(-0.70%) |
Jul 10, 2014 | 38.93 | 38.93 | 38.09 | 38.68 | 26,460 | -0.78(-1.98%) |
Jul 09, 2014 | 40.07 | 40.07 | 39.29 | 39.46 | 13,287 | -0.47(-1.18%) |
Jul 08, 2014 | 39.62 | 40.05 | 39.05 | 39.93 | 21,720 | +0.41(+1.04%) |
Jul 07, 2014 | 41.00 | 41.00 | 39.42 | 39.52 | 37,044 | -1.40(-3.42%) |
Jul 03, 2014 | 40.17 | 40.92 | 40.92 | 40.92 | 9,000 | +0.80(+1.99%) |
Jul 02, 2014 | 40.70 | 41.01 | 40.08 | 40.12 | 22,075 | -0.52(-1.28%) |