Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.98 | 37.21 | 36.93 | 37.06 | 463,240 | -0.09(-0.25%) |
Sep 29, 2014 | 37.03 | 37.21 | 36.96 | 37.15 | 363,330 | -0.16(-0.42%) |
Sep 26, 2014 | 37.32 | 37.44 | 37.18 | 37.30 | 403,833 | -0.25(-0.66%) |
Sep 25, 2014 | 37.91 | 37.91 | 37.46 | 37.55 | 799,888 | -0.49(-1.30%) |
Sep 24, 2014 | 38.00 | 38.08 | 37.85 | 38.05 | 285,065 | -0.08(-0.22%) |
Sep 23, 2014 | 38.30 | 38.43 | 38.11 | 38.13 | 335,298 | -0.47(-1.23%) |
Sep 22, 2014 | 38.70 | 38.72 | 38.44 | 38.60 | 321,672 | +0.02(+0.06%) |
Sep 19, 2014 | 38.81 | 38.96 | 38.57 | 38.58 | 614,934 | -0.11(-0.27%) |
Sep 18, 2014 | 38.44 | 38.76 | 38.61 | 38.69 | 274,215 | +0.24(+0.63%) |
Sep 17, 2014 | 38.60 | 38.70 | 38.38 | 38.44 | 159,035 | -0.05(-0.12%) |
Sep 16, 2014 | 38.21 | 38.56 | 38.17 | 38.49 | 197,862 | -0.04(-0.09%) |
Sep 15, 2014 | 38.50 | 38.56 | 38.44 | 38.52 | 325,119 | +0.01(+0.04%) |
Sep 12, 2014 | 38.48 | 38.64 | 38.41 | 38.51 | 210,470 | +0.08(+0.20%) |
Sep 11, 2014 | 38.50 | 38.60 | 38.38 | 38.43 | 703,483 | -0.27(-0.69%) |
Sep 10, 2014 | 38.58 | 38.74 | 38.52 | 38.70 | 391,050 | -0.06(-0.16%) |
Sep 09, 2014 | 38.81 | 38.86 | 38.69 | 38.76 | 811,241 | -0.07(-0.18%) |
Sep 08, 2014 | 39.05 | 39.10 | 38.71 | 38.83 | 359,724 | -0.65(-1.64%) |
Sep 05, 2014 | 39.36 | 39.52 | 39.32 | 39.48 | 659,068 | +0.15(+0.38%) |
Sep 04, 2014 | 39.57 | 39.57 | 39.21 | 39.33 | 612,905 | -0.37(-0.92%) |
Sep 03, 2014 | 39.84 | 39.84 | 39.62 | 39.70 | 703,392 | +0.17(+0.43%) |
Sep 02, 2014 | 39.58 | 39.62 | 39.41 | 39.53 | 311,396 | -0.27(-0.69%) |
Aug 29, 2014 | 39.74 | 39.81 | 39.81 | 39.81 | 595,255 | -0.11(-0.28%) |
Aug 28, 2014 | 39.89 | 39.92 | 39.85 | 39.92 | 679,517 | -0.34(-0.86%) |
Aug 27, 2014 | 40.30 | 40.35 | 40.22 | 40.26 | 583,286 | +0.28(+0.70%) |
Aug 26, 2014 | 40.11 | 40.16 | 39.95 | 39.98 | 383,887 | -0.06(-0.14%) |
Aug 25, 2014 | 39.91 | 40.13 | 39.91 | 40.04 | 301,038 | +0.22(+0.55%) |
Aug 22, 2014 | 39.85 | 39.92 | 39.79 | 39.82 | 247,195 | -0.03(-0.07%) |
Aug 21, 2014 | 39.74 | 39.92 | 39.71 | 39.85 | 283,558 | +0.33(+0.84%) |
Aug 20, 2014 | 39.52 | 39.61 | 39.43 | 39.52 | 224,213 | -0.23(-0.58%) |
Aug 19, 2014 | 39.76 | 39.76 | 39.69 | 39.75 | 290,315 | +0.11(+0.28%) |
Aug 18, 2014 | 39.78 | 39.78 | 39.54 | 39.64 | 502,633 | +0.26(+0.66%) |
Aug 15, 2014 | 39.63 | 39.79 | 39.12 | 39.38 | 1,625,032 | +0.04(+0.09%) |
Aug 14, 2014 | 39.37 | 39.45 | 39.28 | 39.34 | 486,091 | +0.24(+0.61%) |
Aug 13, 2014 | 39.19 | 39.24 | 39.09 | 39.10 | 1,208,204 | -0.10(-0.25%) |
Aug 12, 2014 | 39.17 | 39.27 | 39.10 | 39.20 | 306,928 | +0.04(+0.09%) |
Aug 11, 2014 | 39.20 | 39.31 | 39.12 | 39.17 | 512,402 | +0.40(+1.03%) |
Aug 08, 2014 | 38.46 | 38.77 | 38.38 | 38.76 | 743,686 | +0.21(+0.55%) |
Aug 07, 2014 | 38.90 | 38.93 | 38.40 | 38.55 | 767,222 | -0.29(-0.74%) |
Aug 06, 2014 | 38.69 | 38.99 | 38.67 | 38.84 | 898,701 | -0.32(-0.81%) |
Aug 05, 2014 | 39.53 | 39.54 | 39.11 | 39.16 | 466,550 | -0.44(-1.10%) |
Aug 04, 2014 | 39.58 | 39.67 | 39.34 | 39.59 | 664,294 | +0.01(+0.02%) |
Aug 01, 2014 | 39.61 | 39.81 | 39.46 | 39.59 | 1,046,567 | -0.38(-0.95%) |
Jul 31, 2014 | 40.28 | 40.34 | 39.91 | 39.97 | 1,058,654 | -0.71(-1.75%) |
Jul 30, 2014 | 40.71 | 40.80 | 40.55 | 40.68 | 513,021 | -0.01(-0.03%) |
Jul 29, 2014 | 40.94 | 41.03 | 40.69 | 40.69 | 617,746 | -0.26(-0.64%) |
Jul 28, 2014 | 40.95 | 41.04 | 40.81 | 40.95 | 192,503 | -0.25(-0.60%) |
Jul 25, 2014 | 41.16 | 41.23 | 41.01 | 41.20 | 157,213 | +0.00(+0.00%) |
Jul 24, 2014 | 41.23 | 41.27 | 41.09 | 41.20 | 330,172 | +0.15(+0.36%) |
Jul 23, 2014 | 40.91 | 41.12 | 40.91 | 41.05 | 470,719 | +0.41(+1.02%) |
Jul 22, 2014 | 40.78 | 40.78 | 40.60 | 40.64 | 1,367,335 | -0.20(-0.48%) |
Jul 21, 2014 | 40.92 | 40.97 | 40.68 | 40.83 | 2,091,512 | -0.28(-0.68%) |
Jul 18, 2014 | 41.01 | 41.15 | 40.87 | 41.11 | 813,037 | +0.04(+0.10%) |
Jul 17, 2014 | 41.36 | 41.51 | 41.06 | 41.07 | 935,477 | -0.34(-0.83%) |
Jul 16, 2014 | 41.55 | 41.55 | 41.40 | 41.42 | 463,600 | +0.05(+0.12%) |
Jul 15, 2014 | 41.58 | 41.62 | 41.19 | 41.37 | 617,166 | -0.22(-0.52%) |
Jul 14, 2014 | 41.58 | 41.70 | 41.56 | 41.58 | 682,681 | +0.17(+0.41%) |
Jul 11, 2014 | 41.44 | 41.48 | 41.28 | 41.42 | 487,360 | -0.01(-0.02%) |
Jul 10, 2014 | 41.25 | 41.49 | 41.23 | 41.42 | 959,050 | -0.72(-1.70%) |
Jul 09, 2014 | 42.04 | 42.16 | 41.91 | 42.14 | 417,025 | -0.01(-0.02%) |
Jul 08, 2014 | 42.24 | 42.34 | 42.06 | 42.15 | 397,950 | -0.57(-1.33%) |
Jul 07, 2014 | 42.72 | 42.75 | 42.63 | 42.72 | 307,593 | -0.37(-0.85%) |
Jul 03, 2014 | 43.08 | 43.08 | 43.08 | 43.08 | 327,127 | +0.17(+0.39%) |
Jul 02, 2014 | 42.87 | 42.97 | 42.74 | 42.91 | 207,170 | +0.04(+0.10%) |