Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.77 | 37.98 | 37.47 | 37.83 | 380,852 | +0.01(+0.03%) |
Sep 29, 2014 | 36.60 | 37.85 | 36.26 | 37.82 | 123,123 | +0.82(+2.21%) |
Sep 26, 2014 | 36.87 | 37.15 | 36.59 | 37.00 | 73,386 | +0.15(+0.42%) |
Sep 25, 2014 | 37.45 | 37.61 | 36.61 | 36.85 | 138,069 | -0.70(-1.87%) |
Sep 24, 2014 | 37.02 | 37.76 | 36.65 | 37.55 | 108,786 | +0.64(+1.72%) |
Sep 23, 2014 | 37.46 | 37.67 | 36.88 | 36.91 | 177,731 | -0.74(-1.97%) |
Sep 22, 2014 | 37.81 | 38.08 | 37.59 | 37.65 | 198,823 | -0.33(-0.86%) |
Sep 19, 2014 | 38.37 | 38.83 | 37.80 | 37.98 | 319,339 | -0.19(-0.50%) |
Sep 18, 2014 | 37.95 | 38.31 | 37.66 | 38.17 | 123,142 | +0.31(+0.81%) |
Sep 17, 2014 | 37.46 | 38.10 | 37.28 | 37.87 | 175,129 | +0.37(+0.98%) |
Sep 16, 2014 | 37.73 | 37.90 | 37.20 | 37.50 | 94,180 | -0.22(-0.59%) |
Sep 15, 2014 | 38.40 | 38.64 | 37.41 | 37.72 | 201,716 | -0.52(-1.36%) |
Sep 12, 2014 | 39.31 | 39.31 | 38.06 | 38.24 | 240,368 | -0.95(-2.43%) |
Sep 11, 2014 | 38.53 | 39.46 | 38.53 | 39.20 | 91,921 | +0.44(+1.14%) |
Sep 10, 2014 | 38.71 | 38.84 | 38.50 | 38.75 | 65,364 | +0.10(+0.25%) |
Sep 09, 2014 | 38.83 | 38.96 | 38.50 | 38.66 | 105,413 | -0.24(-0.62%) |
Sep 08, 2014 | 38.70 | 39.06 | 38.56 | 38.90 | 165,165 | +0.24(+0.62%) |
Sep 05, 2014 | 38.54 | 38.81 | 38.39 | 38.66 | 97,791 | -0.09(-0.22%) |
Sep 04, 2014 | 38.75 | 39.13 | 38.64 | 38.74 | 234,520 | +0.12(+0.30%) |
Sep 03, 2014 | 38.02 | 38.89 | 37.84 | 38.63 | 248,437 | +0.77(+2.03%) |
Sep 02, 2014 | 37.65 | 38.08 | 37.13 | 37.86 | 173,668 | +0.41(+1.11%) |
Aug 29, 2014 | 37.15 | 37.44 | 37.44 | 37.44 | 213,650 | +0.29(+0.78%) |
Aug 28, 2014 | 37.12 | 37.32 | 36.87 | 37.15 | 132,259 | -0.02(-0.05%) |
Aug 27, 2014 | 35.82 | 37.35 | 35.82 | 37.17 | 212,732 | +1.42(+3.99%) |
Aug 26, 2014 | 35.77 | 36.07 | 35.53 | 35.75 | 271,146 | -0.09(-0.24%) |
Aug 25, 2014 | 35.93 | 36.12 | 35.43 | 35.83 | 111,948 | +0.04(+0.11%) |
Aug 22, 2014 | 35.60 | 35.96 | 35.52 | 35.80 | 162,136 | +0.20(+0.57%) |
Aug 21, 2014 | 35.39 | 35.66 | 35.31 | 35.59 | 102,921 | +0.19(+0.54%) |
Aug 20, 2014 | 35.86 | 35.89 | 35.33 | 35.40 | 129,959 | -0.63(-1.76%) |
Aug 19, 2014 | 35.70 | 36.07 | 35.66 | 36.04 | 202,496 | +0.45(+1.27%) |
Aug 18, 2014 | 35.36 | 35.71 | 35.12 | 35.59 | 120,476 | +0.59(+1.70%) |
Aug 15, 2014 | 35.52 | 35.52 | 34.89 | 34.99 | 217,227 | -0.19(-0.55%) |
Aug 14, 2014 | 35.14 | 35.35 | 34.91 | 35.18 | 87,936 | +0.08(+0.22%) |
Aug 13, 2014 | 35.06 | 35.45 | 34.79 | 35.11 | 75,037 | +0.21(+0.60%) |
Aug 12, 2014 | 35.05 | 35.36 | 34.73 | 34.89 | 108,075 | -0.39(-1.12%) |
Aug 11, 2014 | 35.40 | 35.80 | 34.94 | 35.29 | 126,903 | +0.09(+0.25%) |
Aug 08, 2014 | 35.06 | 35.71 | 35.05 | 35.20 | 234,938 | +0.14(+0.41%) |
Aug 07, 2014 | 35.25 | 35.50 | 34.60 | 35.06 | 140,035 | -0.10(-0.27%) |
Aug 06, 2014 | 34.94 | 35.49 | 34.94 | 35.15 | 248,482 | +0.04(+0.11%) |
Aug 05, 2014 | 34.88 | 35.44 | 34.71 | 35.12 | 114,930 | +0.05(+0.14%) |
Aug 04, 2014 | 35.34 | 35.34 | 34.65 | 35.07 | 258,643 | -0.15(-0.44%) |
Aug 01, 2014 | 35.37 | 35.63 | 34.90 | 35.22 | 285,993 | -0.01(-0.03%) |
Jul 31, 2014 | 33.93 | 36.37 | 33.93 | 35.23 | 386,508 | +1.04(+3.03%) |
Jul 30, 2014 | 33.90 | 34.41 | 33.56 | 34.19 | 243,591 | +0.62(+1.86%) |
Jul 29, 2014 | 33.13 | 33.72 | 33.05 | 33.57 | 282,021 | +0.54(+1.63%) |
Jul 28, 2014 | 32.68 | 33.45 | 32.28 | 33.03 | 143,795 | +0.37(+1.15%) |
Jul 25, 2014 | 32.84 | 32.85 | 32.52 | 32.66 | 200,465 | -0.50(-1.51%) |
Jul 24, 2014 | 32.96 | 33.41 | 32.71 | 33.16 | 160,921 | +0.27(+0.82%) |
Jul 23, 2014 | 33.22 | 33.34 | 32.79 | 32.89 | 84,968 | -0.29(-0.87%) |
Jul 22, 2014 | 33.26 | 33.58 | 32.86 | 33.18 | 230,992 | +0.11(+0.32%) |
Jul 21, 2014 | 33.04 | 33.20 | 32.60 | 33.07 | 143,272 | -0.19(-0.58%) |
Jul 18, 2014 | 32.50 | 33.32 | 32.26 | 33.26 | 146,189 | +0.66(+2.03%) |
Jul 17, 2014 | 32.98 | 33.16 | 32.54 | 32.60 | 161,467 | -0.53(-1.59%) |
Jul 16, 2014 | 33.78 | 33.78 | 33.11 | 33.13 | 82,863 | -0.44(-1.31%) |
Jul 15, 2014 | 33.71 | 33.89 | 33.27 | 33.57 | 211,695 | -0.42(-1.24%) |
Jul 14, 2014 | 34.12 | 34.26 | 33.75 | 33.99 | 64,334 | +0.24(+0.71%) |
Jul 11, 2014 | 33.63 | 33.87 | 33.43 | 33.75 | 82,673 | +0.00(+0.00%) |
Jul 10, 2014 | 33.29 | 33.93 | 33.11 | 33.75 | 166,697 | -0.08(-0.23%) |
Jul 09, 2014 | 33.82 | 34.20 | 33.50 | 33.83 | 267,166 | +0.10(+0.28%) |
Jul 08, 2014 | 34.43 | 34.74 | 33.56 | 33.73 | 280,883 | -0.82(-2.36%) |
Jul 07, 2014 | 34.83 | 35.15 | 34.53 | 34.55 | 154,464 | -0.42(-1.21%) |
Jul 03, 2014 | 35.05 | 34.97 | 34.97 | 34.97 | 99,719 | +0.01(+0.03%) |
Jul 02, 2014 | 35.14 | 35.34 | 34.88 | 34.96 | 89,664 | -0.26(-0.74%) |