Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.17 | 37.23 | 36.28 | 36.28 | 345,825 | -0.82(-2.20%) |
Sep 29, 2014 | 37.16 | 37.36 | 36.93 | 37.10 | 63,089 | -0.43(-1.16%) |
Sep 26, 2014 | 37.55 | 37.75 | 37.23 | 37.53 | 66,927 | +0.02(+0.05%) |
Sep 25, 2014 | 37.83 | 37.90 | 37.05 | 37.52 | 120,229 | -0.56(-1.48%) |
Sep 24, 2014 | 38.03 | 38.29 | 37.35 | 38.08 | 99,145 | +0.25(+0.67%) |
Sep 23, 2014 | 38.11 | 38.42 | 37.56 | 37.83 | 136,373 | -0.39(-1.02%) |
Sep 22, 2014 | 38.29 | 38.43 | 38.00 | 38.22 | 164,688 | -0.30(-0.79%) |
Sep 19, 2014 | 38.77 | 38.78 | 38.30 | 38.52 | 184,807 | -0.22(-0.56%) |
Sep 18, 2014 | 38.54 | 38.89 | 38.41 | 38.74 | 69,922 | +0.23(+0.61%) |
Sep 17, 2014 | 38.52 | 38.92 | 38.38 | 38.51 | 71,457 | +0.07(+0.18%) |
Sep 16, 2014 | 38.27 | 38.72 | 38.27 | 38.44 | 112,155 | +0.10(+0.27%) |
Sep 15, 2014 | 39.00 | 39.12 | 38.32 | 38.33 | 128,759 | -0.71(-1.82%) |
Sep 12, 2014 | 39.32 | 39.32 | 38.96 | 39.04 | 94,514 | -0.17(-0.44%) |
Sep 11, 2014 | 38.96 | 39.39 | 38.96 | 39.22 | 112,541 | +0.03(+0.07%) |
Sep 10, 2014 | 38.91 | 39.21 | 38.57 | 39.19 | 76,443 | +0.29(+0.74%) |
Sep 09, 2014 | 39.19 | 39.27 | 38.72 | 38.91 | 115,119 | -0.36(-0.91%) |
Sep 08, 2014 | 39.51 | 39.77 | 39.15 | 39.26 | 86,507 | -0.40(-1.01%) |
Sep 05, 2014 | 39.51 | 39.96 | 39.50 | 39.66 | 92,154 | -0.01(-0.02%) |
Sep 04, 2014 | 39.77 | 40.17 | 39.53 | 39.67 | 62,832 | +0.04(+0.11%) |
Sep 03, 2014 | 40.19 | 40.31 | 39.41 | 39.63 | 146,753 | -0.59(-1.47%) |
Sep 02, 2014 | 40.43 | 40.64 | 40.12 | 40.22 | 119,044 | -0.03(-0.09%) |
Aug 29, 2014 | 40.40 | 40.25 | 40.25 | 40.25 | 107,180 | -0.22(-0.54%) |
Aug 28, 2014 | 40.56 | 40.81 | 40.29 | 40.47 | 92,985 | -0.38(-0.94%) |
Aug 27, 2014 | 40.44 | 41.23 | 40.35 | 40.85 | 142,772 | +0.45(+1.12%) |
Aug 26, 2014 | 39.73 | 40.50 | 39.73 | 40.40 | 114,896 | +0.57(+1.44%) |
Aug 25, 2014 | 39.73 | 40.02 | 39.41 | 39.83 | 89,610 | +0.21(+0.53%) |
Aug 22, 2014 | 40.77 | 40.77 | 39.57 | 39.62 | 111,558 | -1.27(-3.10%) |
Aug 21, 2014 | 40.14 | 40.98 | 39.30 | 40.89 | 261,950 | +0.75(+1.86%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.03 | 40.14 | 103,535 | -0.55(-1.34%) |
Aug 19, 2014 | 40.39 | 40.81 | 40.25 | 40.69 | 109,343 | +0.34(+0.84%) |
Aug 18, 2014 | 40.22 | 40.43 | 40.07 | 40.35 | 113,156 | +0.68(+1.71%) |
Aug 15, 2014 | 39.88 | 40.25 | 39.18 | 39.67 | 164,329 | +0.23(+0.57%) |
Aug 14, 2014 | 39.52 | 39.72 | 38.88 | 39.44 | 63,561 | +0.07(+0.18%) |
Aug 13, 2014 | 39.06 | 39.60 | 39.06 | 39.37 | 61,393 | +0.31(+0.80%) |
Aug 12, 2014 | 39.03 | 39.31 | 38.78 | 39.06 | 65,880 | -0.11(-0.29%) |
Aug 11, 2014 | 38.73 | 39.75 | 38.66 | 39.18 | 95,844 | +0.49(+1.26%) |
Aug 08, 2014 | 38.13 | 38.71 | 38.03 | 38.69 | 81,285 | +0.60(+1.57%) |
Aug 07, 2014 | 38.28 | 38.50 | 37.96 | 38.09 | 123,039 | -0.17(-0.45%) |
Aug 06, 2014 | 37.25 | 38.74 | 37.25 | 38.26 | 167,919 | +0.70(+1.87%) |
Aug 05, 2014 | 36.83 | 37.99 | 36.82 | 37.56 | 259,823 | +0.59(+1.60%) |
Aug 04, 2014 | 37.48 | 37.79 | 36.93 | 36.97 | 217,715 | -0.37(-1.00%) |
Aug 01, 2014 | 38.01 | 38.77 | 37.02 | 37.34 | 318,077 | -0.56(-1.49%) |
Jul 31, 2014 | 38.43 | 38.86 | 37.87 | 37.91 | 214,276 | -1.09(-2.81%) |
Jul 30, 2014 | 39.37 | 39.37 | 38.82 | 39.00 | 82,470 | -0.14(-0.36%) |
Jul 29, 2014 | 39.44 | 39.64 | 39.09 | 39.14 | 57,932 | -0.34(-0.86%) |
Jul 28, 2014 | 40.15 | 40.22 | 39.32 | 39.48 | 84,943 | -0.76(-1.88%) |
Jul 25, 2014 | 40.19 | 40.61 | 40.02 | 40.23 | 83,047 | -0.45(-1.11%) |
Jul 24, 2014 | 41.33 | 41.91 | 40.53 | 40.69 | 105,790 | -0.52(-1.26%) |
Jul 23, 2014 | 41.39 | 41.74 | 40.97 | 41.21 | 148,312 | -0.17(-0.42%) |
Jul 22, 2014 | 40.83 | 41.67 | 40.83 | 41.38 | 98,723 | +0.59(+1.45%) |
Jul 21, 2014 | 40.71 | 40.96 | 40.30 | 40.79 | 74,776 | -0.21(-0.51%) |
Jul 18, 2014 | 39.94 | 41.03 | 39.66 | 41.00 | 167,660 | +0.90(+2.25%) |
Jul 17, 2014 | 40.05 | 40.73 | 39.99 | 40.10 | 128,673 | -0.42(-1.03%) |
Jul 16, 2014 | 40.90 | 40.90 | 40.33 | 40.51 | 120,038 | -0.17(-0.43%) |
Jul 15, 2014 | 40.83 | 41.14 | 40.62 | 40.69 | 161,910 | -0.26(-0.64%) |
Jul 14, 2014 | 41.65 | 41.65 | 40.88 | 40.95 | 150,386 | -0.19(-0.46%) |
Jul 11, 2014 | 41.29 | 41.48 | 40.61 | 41.14 | 72,875 | -0.31(-0.75%) |
Jul 10, 2014 | 41.17 | 42.06 | 40.98 | 41.45 | 153,677 | -0.59(-1.41%) |
Jul 09, 2014 | 41.95 | 42.28 | 41.74 | 42.04 | 171,076 | +0.11(+0.27%) |
Jul 08, 2014 | 41.40 | 42.07 | 40.81 | 41.93 | 228,215 | +0.36(+0.85%) |
Jul 07, 2014 | 41.74 | 42.11 | 41.32 | 41.57 | 194,393 | -0.94(-2.22%) |
Jul 03, 2014 | 41.31 | 42.52 | 42.52 | 42.52 | 173,533 | +1.24(+3.00%) |
Jul 02, 2014 | 40.98 | 41.28 | 40.63 | 41.28 | 239,765 | +0.14(+0.34%) |