Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.21 | 37.32 | 36.34 | 36.41 | 268,116 | -0.80(-2.15%) |
Sep 29, 2014 | 36.83 | 37.64 | 36.83 | 37.21 | 137,494 | -0.25(-0.67%) |
Sep 26, 2014 | 37.37 | 37.92 | 37.19 | 37.46 | 86,517 | +0.33(+0.89%) |
Sep 25, 2014 | 37.78 | 37.78 | 36.51 | 37.13 | 224,361 | -0.63(-1.67%) |
Sep 24, 2014 | 37.14 | 37.90 | 36.76 | 37.76 | 145,462 | +0.52(+1.40%) |
Sep 23, 2014 | 37.43 | 37.88 | 37.01 | 37.24 | 220,197 | -0.46(-1.22%) |
Sep 22, 2014 | 38.09 | 38.16 | 37.49 | 37.70 | 114,869 | -0.67(-1.75%) |
Sep 19, 2014 | 38.96 | 38.96 | 37.65 | 38.37 | 477,328 | -0.55(-1.41%) |
Sep 18, 2014 | 38.77 | 39.06 | 38.47 | 38.92 | 86,471 | +0.31(+0.80%) |
Sep 17, 2014 | 38.79 | 38.95 | 38.39 | 38.61 | 116,978 | -0.10(-0.26%) |
Sep 16, 2014 | 38.35 | 38.85 | 38.08 | 38.71 | 156,535 | +0.23(+0.60%) |
Sep 15, 2014 | 39.22 | 39.36 | 38.27 | 38.48 | 151,480 | -0.86(-2.19%) |
Sep 12, 2014 | 38.87 | 39.44 | 38.55 | 39.34 | 214,401 | +0.56(+1.44%) |
Sep 11, 2014 | 38.05 | 38.93 | 38.05 | 38.78 | 158,601 | +0.45(+1.17%) |
Sep 10, 2014 | 38.43 | 38.83 | 37.98 | 38.33 | 182,046 | -0.27(-0.70%) |
Sep 09, 2014 | 38.93 | 38.93 | 38.43 | 38.60 | 136,261 | -0.33(-0.85%) |
Sep 08, 2014 | 38.61 | 39.08 | 38.42 | 38.93 | 101,222 | +0.36(+0.93%) |
Sep 05, 2014 | 38.59 | 38.88 | 38.20 | 38.57 | 115,164 | -0.14(-0.36%) |
Sep 04, 2014 | 39.12 | 39.12 | 38.55 | 38.71 | 182,755 | -0.50(-1.28%) |
Sep 03, 2014 | 39.40 | 39.50 | 38.87 | 39.21 | 174,777 | -0.10(-0.25%) |
Sep 02, 2014 | 38.28 | 39.49 | 38.01 | 39.31 | 165,786 | +1.00(+2.61%) |
Aug 29, 2014 | 38.26 | 38.31 | 38.31 | 38.31 | 111,900 | +0.05(+0.13%) |
Aug 28, 2014 | 38.49 | 38.58 | 38.15 | 38.26 | 85,384 | -0.40(-1.03%) |
Aug 27, 2014 | 38.61 | 39.00 | 38.26 | 38.66 | 93,330 | +0.09(+0.23%) |
Aug 26, 2014 | 38.35 | 38.89 | 38.11 | 38.57 | 129,602 | +0.22(+0.57%) |
Aug 25, 2014 | 38.96 | 38.96 | 38.15 | 38.35 | 91,461 | -0.37(-0.96%) |
Aug 22, 2014 | 38.36 | 39.25 | 38.04 | 38.72 | 137,554 | +0.22(+0.57%) |
Aug 21, 2014 | 38.49 | 38.69 | 37.85 | 38.50 | 95,540 | +0.09(+0.23%) |
Aug 20, 2014 | 39.25 | 39.25 | 38.23 | 38.41 | 155,924 | -1.02(-2.59%) |
Aug 19, 2014 | 39.32 | 39.70 | 39.18 | 39.43 | 207,244 | +0.00(+0.00%) |
Aug 18, 2014 | 39.41 | 39.64 | 39.11 | 39.43 | 204,552 | +0.24(+0.61%) |
Aug 15, 2014 | 39.06 | 39.32 | 38.67 | 39.19 | 347,937 | +0.52(+1.34%) |
Aug 14, 2014 | 37.78 | 38.85 | 37.78 | 38.67 | 262,194 | +0.93(+2.46%) |
Aug 13, 2014 | 36.63 | 37.74 | 36.33 | 37.74 | 168,764 | +1.15(+3.14%) |
Aug 12, 2014 | 37.11 | 37.17 | 36.09 | 36.59 | 332,822 | -0.61(-1.64%) |
Aug 11, 2014 | 36.85 | 37.51 | 36.51 | 37.20 | 260,887 | +0.41(+1.11%) |
Aug 08, 2014 | 36.82 | 37.05 | 36.01 | 36.79 | 387,312 | -0.01(-0.03%) |
Aug 07, 2014 | 37.17 | 37.17 | 36.31 | 36.80 | 270,507 | -0.32(-0.86%) |
Aug 06, 2014 | 37.36 | 37.74 | 36.56 | 37.12 | 346,500 | -0.60(-1.59%) |
Aug 05, 2014 | 38.26 | 39.78 | 36.91 | 37.72 | 341,746 | +0.48(+1.29%) |
Aug 04, 2014 | 36.46 | 37.45 | 36.22 | 37.24 | 301,520 | +1.03(+2.84%) |
Aug 01, 2014 | 36.21 | 36.40 | 35.38 | 36.21 | 235,102 | +0.02(+0.06%) |
Jul 31, 2014 | 37.17 | 37.29 | 36.14 | 36.19 | 221,434 | -1.22(-3.26%) |
Jul 30, 2014 | 37.28 | 37.52 | 36.88 | 37.41 | 151,871 | +0.37(+1.00%) |
Jul 29, 2014 | 37.00 | 37.37 | 36.70 | 37.04 | 175,487 | +0.18(+0.49%) |
Jul 28, 2014 | 37.00 | 37.19 | 36.68 | 36.86 | 185,361 | -0.07(-0.19%) |
Jul 25, 2014 | 36.71 | 37.18 | 36.67 | 36.93 | 188,208 | -0.15(-0.40%) |
Jul 24, 2014 | 36.93 | 37.73 | 36.59 | 37.08 | 206,505 | +0.31(+0.84%) |
Jul 23, 2014 | 37.21 | 37.21 | 36.65 | 36.77 | 143,973 | -0.46(-1.24%) |
Jul 22, 2014 | 37.28 | 37.52 | 36.95 | 37.23 | 199,358 | +0.26(+0.70%) |
Jul 21, 2014 | 36.73 | 37.32 | 36.64 | 36.97 | 141,129 | -0.04(-0.11%) |
Jul 18, 2014 | 36.22 | 37.06 | 36.11 | 37.01 | 191,814 | +0.79(+2.18%) |
Jul 17, 2014 | 36.68 | 37.02 | 35.98 | 36.22 | 237,829 | -0.59(-1.60%) |
Jul 16, 2014 | 37.14 | 37.28 | 36.64 | 36.81 | 150,778 | -0.19(-0.51%) |
Jul 15, 2014 | 37.04 | 37.25 | 36.55 | 37.00 | 165,236 | -0.15(-0.40%) |
Jul 14, 2014 | 37.24 | 37.48 | 36.99 | 37.15 | 139,416 | +0.33(+0.90%) |
Jul 11, 2014 | 36.84 | 37.02 | 36.35 | 36.82 | 140,694 | -0.05(-0.14%) |
Jul 10, 2014 | 36.47 | 37.07 | 36.34 | 36.87 | 163,177 | -0.31(-0.83%) |
Jul 09, 2014 | 37.01 | 37.40 | 36.57 | 37.18 | 269,580 | +0.18(+0.49%) |
Jul 08, 2014 | 37.62 | 37.62 | 36.11 | 37.00 | 343,822 | -0.66(-1.75%) |
Jul 07, 2014 | 38.50 | 38.82 | 37.55 | 37.66 | 175,848 | -1.12(-2.89%) |
Jul 03, 2014 | 38.23 | 38.78 | 38.78 | 38.78 | 151,300 | +0.80(+2.11%) |
Jul 02, 2014 | 37.50 | 38.28 | 37.50 | 37.98 | 365,496 | +0.53(+1.42%) |