Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.23 | 37.57 | 37.17 | 37.28 | 1,665,911 | -0.04(-0.10%) |
Sep 29, 2014 | 36.80 | 37.41 | 36.61 | 37.32 | 779,388 | +0.08(+0.23%) |
Sep 26, 2014 | 36.74 | 37.33 | 36.63 | 37.23 | 591,446 | +0.54(+1.48%) |
Sep 25, 2014 | 36.84 | 37.12 | 36.59 | 36.69 | 1,199,385 | -0.24(-0.66%) |
Sep 24, 2014 | 36.48 | 36.98 | 36.48 | 36.93 | 748,028 | +0.50(+1.37%) |
Sep 23, 2014 | 36.41 | 36.55 | 36.14 | 36.43 | 643,516 | -0.18(-0.49%) |
Sep 22, 2014 | 36.90 | 37.04 | 36.59 | 36.61 | 461,316 | -0.40(-1.09%) |
Sep 19, 2014 | 37.47 | 37.59 | 37.02 | 37.02 | 729,593 | -0.33(-0.88%) |
Sep 18, 2014 | 36.96 | 37.35 | 36.82 | 37.35 | 519,412 | +0.47(+1.27%) |
Sep 17, 2014 | 37.06 | 37.28 | 36.85 | 36.88 | 374,093 | +0.00(+0.00%) |
Sep 16, 2014 | 37.03 | 37.03 | 36.49 | 36.88 | 597,511 | -0.12(-0.33%) |
Sep 15, 2014 | 37.18 | 37.43 | 36.88 | 37.00 | 533,641 | -0.23(-0.63%) |
Sep 12, 2014 | 36.90 | 37.29 | 36.64 | 37.23 | 937,287 | +0.26(+0.71%) |
Sep 11, 2014 | 37.00 | 37.37 | 36.89 | 36.97 | 1,103,644 | -0.44(-1.18%) |
Sep 10, 2014 | 37.63 | 37.57 | 37.29 | 37.41 | 725,707 | -0.16(-0.43%) |
Sep 09, 2014 | 37.47 | 37.75 | 37.21 | 37.57 | 1,257,091 | +0.17(+0.45%) |
Sep 08, 2014 | 37.47 | 37.65 | 37.33 | 37.40 | 1,009,326 | -0.10(-0.28%) |
Sep 05, 2014 | 37.54 | 37.81 | 37.38 | 37.51 | 1,348,884 | -0.19(-0.50%) |
Sep 04, 2014 | 37.94 | 38.31 | 37.62 | 37.69 | 1,681,244 | -0.64(-1.67%) |
Sep 03, 2014 | 38.53 | 38.73 | 38.28 | 38.33 | 932,511 | -0.25(-0.66%) |
Sep 02, 2014 | 38.51 | 38.89 | 38.31 | 38.59 | 2,079,499 | -0.09(-0.24%) |
Aug 29, 2014 | 38.59 | 38.68 | 38.68 | 38.68 | 1,053,630 | +0.08(+0.22%) |
Aug 28, 2014 | 37.84 | 38.70 | 37.82 | 38.59 | 1,325,824 | +0.53(+1.38%) |
Aug 27, 2014 | 37.64 | 38.13 | 37.64 | 38.07 | 1,117,567 | +0.37(+0.97%) |
Aug 26, 2014 | 37.44 | 37.87 | 37.35 | 37.70 | 1,500,513 | +0.52(+1.39%) |
Aug 25, 2014 | 36.66 | 37.20 | 36.46 | 37.19 | 1,373,451 | +0.69(+1.88%) |
Aug 22, 2014 | 36.43 | 36.72 | 36.23 | 36.50 | 1,150,208 | +0.08(+0.21%) |
Aug 21, 2014 | 36.07 | 36.54 | 36.02 | 36.43 | 708,497 | +0.38(+1.07%) |
Aug 20, 2014 | 35.98 | 36.12 | 35.81 | 36.04 | 1,124,218 | +0.04(+0.10%) |
Aug 19, 2014 | 36.36 | 36.43 | 35.94 | 36.00 | 773,910 | -0.33(-0.90%) |
Aug 18, 2014 | 36.16 | 36.36 | 36.10 | 36.33 | 476,832 | +0.40(+1.12%) |
Aug 15, 2014 | 36.16 | 36.28 | 35.81 | 35.93 | 705,985 | -0.04(-0.10%) |
Aug 14, 2014 | 35.97 | 36.12 | 35.87 | 35.97 | 452,066 | -0.02(-0.05%) |
Aug 13, 2014 | 35.66 | 36.12 | 35.66 | 35.98 | 328,634 | +0.38(+1.05%) |
Aug 12, 2014 | 35.93 | 36.08 | 35.51 | 35.61 | 427,296 | -0.38(-1.07%) |
Aug 11, 2014 | 35.80 | 36.12 | 35.80 | 35.99 | 489,127 | +0.38(+1.08%) |
Aug 08, 2014 | 34.89 | 35.66 | 34.76 | 35.61 | 712,222 | +0.77(+2.21%) |
Aug 07, 2014 | 34.99 | 35.18 | 34.70 | 34.84 | 474,511 | +0.07(+0.19%) |
Aug 06, 2014 | 34.85 | 35.07 | 34.61 | 34.77 | 568,008 | -0.26(-0.75%) |
Aug 05, 2014 | 34.81 | 35.37 | 34.81 | 35.04 | 611,973 | +0.03(+0.08%) |
Aug 04, 2014 | 35.10 | 35.18 | 34.76 | 35.01 | 497,757 | +0.05(+0.13%) |
Aug 01, 2014 | 34.89 | 35.41 | 34.64 | 34.96 | 647,474 | -0.02(-0.05%) |
Jul 31, 2014 | 35.31 | 35.36 | 34.72 | 34.98 | 978,633 | -0.58(-1.64%) |
Jul 30, 2014 | 35.84 | 35.93 | 35.32 | 35.56 | 931,638 | -0.08(-0.24%) |
Jul 29, 2014 | 36.37 | 36.49 | 35.61 | 35.65 | 1,454,332 | -0.77(-2.11%) |
Jul 28, 2014 | 36.27 | 36.43 | 35.93 | 36.42 | 1,373,518 | +0.15(+0.41%) |
Jul 25, 2014 | 35.88 | 36.31 | 35.82 | 36.27 | 1,431,210 | +0.28(+0.78%) |
Jul 24, 2014 | 36.04 | 36.17 | 35.67 | 35.98 | 1,607,965 | +0.00(+0.00%) |
Jul 23, 2014 | 37.09 | 37.34 | 35.98 | 35.98 | 2,621,321 | -1.62(-4.30%) |
Jul 22, 2014 | 39.33 | 39.43 | 37.39 | 37.60 | 2,158,994 | -1.59(-4.05%) |
Jul 21, 2014 | 38.67 | 39.27 | 37.92 | 39.19 | 1,660,274 | +0.41(+1.07%) |
Jul 18, 2014 | 38.26 | 39.07 | 38.13 | 38.77 | 925,798 | +0.68(+1.77%) |
Jul 17, 2014 | 38.49 | 38.74 | 38.09 | 38.10 | 445,649 | -0.57(-1.48%) |
Jul 16, 2014 | 38.88 | 38.93 | 38.28 | 38.67 | 810,296 | +0.12(+0.32%) |
Jul 15, 2014 | 38.85 | 39.05 | 38.32 | 38.55 | 434,258 | -0.21(-0.53%) |
Jul 14, 2014 | 38.56 | 38.93 | 38.50 | 38.75 | 583,203 | +0.40(+1.05%) |
Jul 11, 2014 | 38.08 | 38.37 | 37.96 | 38.35 | 736,804 | +0.24(+0.64%) |
Jul 10, 2014 | 37.82 | 38.18 | 37.67 | 38.11 | 546,797 | -0.19(-0.49%) |
Jul 09, 2014 | 38.27 | 38.55 | 37.96 | 38.29 | 739,744 | +0.38(+1.02%) |
Jul 08, 2014 | 38.30 | 38.30 | 37.71 | 37.91 | 675,503 | -0.33(-0.86%) |
Jul 07, 2014 | 38.27 | 38.40 | 38.12 | 38.24 | 814,256 | +0.01(+0.02%) |
Jul 03, 2014 | 38.32 | 38.23 | 38.23 | 38.23 | 536,399 | +0.07(+0.17%) |
Jul 02, 2014 | 38.41 | 38.47 | 38.09 | 38.16 | 621,655 | -0.30(-0.78%) |