Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.06 | 37.40 | 37.00 | 37.11 | 1,673,585 | -0.04(-0.10%) |
Sep 29, 2014 | 36.63 | 37.24 | 36.45 | 37.15 | 782,978 | +0.08(+0.23%) |
Sep 26, 2014 | 36.57 | 37.16 | 36.46 | 37.06 | 594,170 | +0.54(+1.48%) |
Sep 25, 2014 | 36.67 | 36.95 | 36.43 | 36.52 | 1,204,910 | -0.24(-0.66%) |
Sep 24, 2014 | 36.31 | 36.81 | 36.31 | 36.76 | 751,474 | +0.50(+1.37%) |
Sep 23, 2014 | 36.24 | 36.38 | 35.98 | 36.27 | 646,480 | -0.18(-0.49%) |
Sep 22, 2014 | 36.73 | 36.87 | 36.42 | 36.45 | 463,441 | -0.40(-1.09%) |
Sep 19, 2014 | 37.30 | 37.42 | 36.85 | 36.85 | 732,954 | -0.33(-0.88%) |
Sep 18, 2014 | 36.79 | 37.17 | 36.65 | 37.17 | 521,805 | +0.47(+1.27%) |
Sep 17, 2014 | 36.89 | 37.11 | 36.69 | 36.71 | 375,816 | +0.00(+0.00%) |
Sep 16, 2014 | 36.86 | 36.86 | 36.32 | 36.71 | 600,264 | -0.12(-0.33%) |
Sep 15, 2014 | 37.01 | 37.26 | 36.71 | 36.83 | 536,099 | -0.23(-0.63%) |
Sep 12, 2014 | 36.73 | 37.12 | 36.47 | 37.06 | 941,605 | +0.26(+0.71%) |
Sep 11, 2014 | 36.83 | 37.20 | 36.73 | 36.80 | 1,108,727 | -0.44(-1.18%) |
Sep 10, 2014 | 37.45 | 37.40 | 37.12 | 37.24 | 729,050 | -0.16(-0.42%) |
Sep 09, 2014 | 37.30 | 37.58 | 37.04 | 37.40 | 1,262,882 | +0.17(+0.45%) |
Sep 08, 2014 | 37.30 | 37.47 | 37.16 | 37.23 | 1,013,975 | -0.10(-0.28%) |
Sep 05, 2014 | 37.37 | 37.63 | 37.21 | 37.33 | 1,355,097 | -0.19(-0.50%) |
Sep 04, 2014 | 37.76 | 38.14 | 37.45 | 37.52 | 1,688,988 | -0.64(-1.67%) |
Sep 03, 2014 | 38.35 | 38.55 | 38.10 | 38.16 | 936,807 | -0.25(-0.66%) |
Sep 02, 2014 | 38.33 | 38.71 | 38.14 | 38.41 | 2,089,077 | -0.09(-0.24%) |
Aug 29, 2014 | 38.41 | 38.50 | 38.50 | 38.50 | 1,058,483 | +0.08(+0.22%) |
Aug 28, 2014 | 37.67 | 38.52 | 37.64 | 38.42 | 1,331,931 | +0.52(+1.38%) |
Aug 27, 2014 | 37.46 | 37.96 | 37.46 | 37.89 | 1,122,715 | +0.36(+0.97%) |
Aug 26, 2014 | 37.27 | 37.70 | 37.17 | 37.53 | 1,507,425 | +0.51(+1.39%) |
Aug 25, 2014 | 36.49 | 37.03 | 36.30 | 37.02 | 1,379,778 | +0.68(+1.88%) |
Aug 22, 2014 | 36.27 | 36.55 | 36.06 | 36.33 | 1,155,507 | +0.07(+0.21%) |
Aug 21, 2014 | 35.90 | 36.37 | 35.86 | 36.26 | 711,761 | +0.38(+1.07%) |
Aug 20, 2014 | 35.82 | 35.95 | 35.64 | 35.88 | 1,129,396 | +0.04(+0.10%) |
Aug 19, 2014 | 36.19 | 36.27 | 35.77 | 35.84 | 777,475 | -0.33(-0.90%) |
Aug 18, 2014 | 36.00 | 36.19 | 35.93 | 36.16 | 479,028 | +0.40(+1.12%) |
Aug 15, 2014 | 36.00 | 36.11 | 35.65 | 35.76 | 709,237 | -0.04(-0.10%) |
Aug 14, 2014 | 35.81 | 35.95 | 35.71 | 35.80 | 454,148 | -0.02(-0.05%) |
Aug 13, 2014 | 35.50 | 35.96 | 35.50 | 35.82 | 330,148 | +0.37(+1.05%) |
Aug 12, 2014 | 35.76 | 35.91 | 35.35 | 35.45 | 429,264 | -0.38(-1.07%) |
Aug 11, 2014 | 35.63 | 35.95 | 35.63 | 35.83 | 491,380 | +0.38(+1.08%) |
Aug 08, 2014 | 34.73 | 35.50 | 34.60 | 35.45 | 715,503 | +0.77(+2.21%) |
Aug 07, 2014 | 34.83 | 35.02 | 34.54 | 34.68 | 476,697 | +0.07(+0.19%) |
Aug 06, 2014 | 34.69 | 34.91 | 34.45 | 34.61 | 570,624 | -0.26(-0.75%) |
Aug 05, 2014 | 34.65 | 35.21 | 34.65 | 34.87 | 614,792 | +0.03(+0.08%) |
Aug 04, 2014 | 34.94 | 35.02 | 34.60 | 34.85 | 500,050 | +0.05(+0.13%) |
Aug 01, 2014 | 34.73 | 35.24 | 34.48 | 34.80 | 650,457 | -0.02(-0.05%) |
Jul 31, 2014 | 35.15 | 35.20 | 34.56 | 34.82 | 983,141 | -0.58(-1.64%) |
Jul 30, 2014 | 35.68 | 35.76 | 35.16 | 35.40 | 935,929 | -0.08(-0.24%) |
Jul 29, 2014 | 36.20 | 36.32 | 35.45 | 35.48 | 1,461,031 | -0.77(-2.11%) |
Jul 28, 2014 | 36.10 | 36.26 | 35.76 | 36.25 | 1,379,845 | +0.15(+0.41%) |
Jul 25, 2014 | 35.72 | 36.15 | 35.66 | 36.10 | 1,437,803 | +0.28(+0.78%) |
Jul 24, 2014 | 35.88 | 36.01 | 35.51 | 35.82 | 1,615,372 | +0.00(+0.00%) |
Jul 23, 2014 | 36.92 | 37.16 | 35.82 | 35.82 | 2,633,395 | -1.61(-4.30%) |
Jul 22, 2014 | 39.15 | 39.25 | 37.21 | 37.43 | 2,168,939 | -1.58(-4.05%) |
Jul 21, 2014 | 38.49 | 39.09 | 37.75 | 39.01 | 1,667,922 | +0.41(+1.07%) |
Jul 18, 2014 | 38.08 | 38.89 | 37.96 | 38.60 | 930,063 | +0.67(+1.77%) |
Jul 17, 2014 | 38.31 | 38.57 | 37.91 | 37.92 | 447,701 | -0.57(-1.48%) |
Jul 16, 2014 | 38.70 | 38.75 | 38.11 | 38.49 | 814,028 | +0.12(+0.32%) |
Jul 15, 2014 | 38.67 | 38.88 | 38.15 | 38.37 | 436,259 | -0.21(-0.53%) |
Jul 14, 2014 | 38.38 | 38.75 | 38.32 | 38.58 | 585,890 | +0.40(+1.05%) |
Jul 11, 2014 | 37.90 | 38.19 | 37.78 | 38.17 | 740,198 | +0.24(+0.64%) |
Jul 10, 2014 | 37.65 | 38.01 | 37.50 | 37.93 | 549,315 | -0.19(-0.49%) |
Jul 09, 2014 | 38.09 | 38.37 | 37.78 | 38.12 | 743,151 | +0.38(+1.02%) |
Jul 08, 2014 | 38.13 | 38.13 | 37.54 | 37.74 | 678,614 | -0.33(-0.86%) |
Jul 07, 2014 | 38.09 | 38.23 | 37.94 | 38.06 | 818,007 | +0.01(+0.02%) |
Jul 03, 2014 | 38.15 | 38.05 | 38.05 | 38.05 | 538,870 | +0.07(+0.17%) |
Jul 02, 2014 | 38.23 | 38.29 | 37.91 | 37.99 | 624,519 | -0.30(-0.78%) |