Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.96 | 37.26 | 36.87 | 37.17 | 1,379,249 | +0.24(+0.64%) |
Sep 29, 2014 | 36.95 | 37.08 | 36.76 | 36.93 | 637,214 | -0.31(-0.84%) |
Sep 26, 2014 | 36.83 | 37.27 | 36.76 | 37.24 | 847,415 | +0.57(+1.54%) |
Sep 25, 2014 | 37.14 | 37.14 | 36.68 | 36.68 | 1,054,103 | -0.57(-1.54%) |
Sep 24, 2014 | 36.77 | 37.28 | 36.61 | 37.25 | 1,307,520 | +0.56(+1.52%) |
Sep 23, 2014 | 36.53 | 36.89 | 36.44 | 36.69 | 1,574,657 | -0.01(-0.02%) |
Sep 22, 2014 | 36.96 | 36.97 | 36.62 | 36.70 | 1,645,461 | -0.34(-0.91%) |
Sep 19, 2014 | 37.14 | 37.40 | 36.80 | 37.04 | 2,031,569 | -0.21(-0.57%) |
Sep 18, 2014 | 37.43 | 37.53 | 37.24 | 37.25 | 728,280 | -0.04(-0.11%) |
Sep 17, 2014 | 37.37 | 37.45 | 37.14 | 37.29 | 661,401 | +0.07(+0.18%) |
Sep 16, 2014 | 37.24 | 37.42 | 36.90 | 37.23 | 1,131,804 | -0.11(-0.31%) |
Sep 15, 2014 | 37.50 | 37.54 | 37.20 | 37.34 | 760,584 | -0.13(-0.35%) |
Sep 12, 2014 | 37.63 | 37.68 | 37.35 | 37.47 | 1,052,192 | -0.25(-0.65%) |
Sep 11, 2014 | 37.66 | 37.85 | 37.59 | 37.72 | 871,699 | -0.16(-0.41%) |
Sep 10, 2014 | 37.83 | 38.01 | 37.60 | 37.87 | 861,807 | +0.13(+0.35%) |
Sep 09, 2014 | 38.06 | 38.08 | 37.64 | 37.74 | 759,087 | -0.41(-1.07%) |
Sep 08, 2014 | 37.89 | 38.15 | 37.67 | 38.15 | 754,299 | +0.21(+0.56%) |
Sep 05, 2014 | 38.08 | 38.33 | 37.82 | 37.94 | 659,970 | -0.13(-0.34%) |
Sep 04, 2014 | 38.26 | 38.42 | 37.99 | 38.07 | 508,808 | -0.18(-0.47%) |
Sep 03, 2014 | 38.46 | 38.46 | 38.16 | 38.25 | 599,297 | -0.02(-0.06%) |
Sep 02, 2014 | 38.50 | 38.97 | 38.20 | 38.28 | 1,261,486 | -0.13(-0.34%) |
Aug 29, 2014 | 38.41 | 38.41 | 38.41 | 38.41 | 602,089 | +0.11(+0.30%) |
Aug 28, 2014 | 38.19 | 38.44 | 38.10 | 38.29 | 533,229 | -0.03(-0.08%) |
Aug 27, 2014 | 38.29 | 38.44 | 38.29 | 38.32 | 656,190 | +0.01(+0.02%) |
Aug 26, 2014 | 38.28 | 38.47 | 38.25 | 38.32 | 473,765 | +0.11(+0.28%) |
Aug 25, 2014 | 38.22 | 38.40 | 38.04 | 38.21 | 579,055 | +0.20(+0.51%) |
Aug 22, 2014 | 37.94 | 38.22 | 37.84 | 38.02 | 859,792 | +0.05(+0.13%) |
Aug 21, 2014 | 37.64 | 37.99 | 37.61 | 37.97 | 559,141 | +0.28(+0.73%) |
Aug 20, 2014 | 37.57 | 37.76 | 37.55 | 37.69 | 502,580 | +0.07(+0.19%) |
Aug 19, 2014 | 37.67 | 37.80 | 37.58 | 37.62 | 730,096 | -0.03(-0.09%) |
Aug 18, 2014 | 37.29 | 37.70 | 37.17 | 37.65 | 852,875 | +0.55(+1.49%) |
Aug 15, 2014 | 37.45 | 37.47 | 36.92 | 37.10 | 505,812 | -0.15(-0.41%) |
Aug 14, 2014 | 37.09 | 37.28 | 37.09 | 37.25 | 491,159 | +0.16(+0.44%) |
Aug 13, 2014 | 36.90 | 37.11 | 36.76 | 37.09 | 515,645 | +0.35(+0.95%) |
Aug 12, 2014 | 36.67 | 36.98 | 36.60 | 36.74 | 442,752 | +0.03(+0.09%) |
Aug 11, 2014 | 36.63 | 36.87 | 36.58 | 36.71 | 460,084 | +0.14(+0.38%) |
Aug 08, 2014 | 36.54 | 36.54 | 36.38 | 36.57 | 1,132,921 | +0.02(+0.07%) |
Aug 07, 2014 | 36.45 | 36.72 | 36.43 | 36.54 | 1,170,799 | +0.09(+0.25%) |
Aug 06, 2014 | 35.96 | 36.49 | 35.96 | 36.45 | 981,650 | +0.39(+1.08%) |
Aug 05, 2014 | 36.36 | 36.45 | 35.96 | 36.06 | 781,671 | -0.35(-0.96%) |
Aug 04, 2014 | 36.77 | 36.77 | 36.30 | 36.41 | 684,269 | +0.06(+0.16%) |
Aug 01, 2014 | 36.51 | 36.79 | 36.23 | 36.36 | 1,151,322 | -0.24(-0.64%) |
Jul 31, 2014 | 37.07 | 37.29 | 36.58 | 36.59 | 1,257,759 | -0.69(-1.85%) |
Jul 30, 2014 | 37.00 | 37.79 | 36.84 | 37.28 | 1,839,937 | +0.61(+1.66%) |
Jul 29, 2014 | 37.23 | 37.48 | 36.67 | 36.67 | 995,858 | -0.59(-1.57%) |
Jul 28, 2014 | 37.08 | 37.32 | 36.88 | 37.26 | 762,390 | +0.15(+0.39%) |
Jul 25, 2014 | 37.82 | 37.89 | 37.10 | 37.11 | 1,064,603 | -0.81(-2.14%) |
Jul 24, 2014 | 37.96 | 38.15 | 37.90 | 37.93 | 627,119 | -0.01(-0.02%) |
Jul 23, 2014 | 37.90 | 38.02 | 37.71 | 37.93 | 329,253 | +0.15(+0.41%) |
Jul 22, 2014 | 37.69 | 37.97 | 37.67 | 37.78 | 565,235 | +0.18(+0.48%) |
Jul 21, 2014 | 37.71 | 37.72 | 37.50 | 37.60 | 363,547 | -0.16(-0.43%) |
Jul 18, 2014 | 37.63 | 37.85 | 37.45 | 37.76 | 705,149 | +0.31(+0.83%) |
Jul 17, 2014 | 37.63 | 37.87 | 37.38 | 37.45 | 780,317 | -0.17(-0.45%) |
Jul 16, 2014 | 37.97 | 38.02 | 37.53 | 37.63 | 1,100,906 | -0.21(-0.56%) |
Jul 15, 2014 | 37.80 | 37.98 | 37.66 | 37.84 | 446,044 | -0.06(-0.17%) |
Jul 14, 2014 | 38.14 | 38.20 | 37.80 | 37.90 | 642,683 | -0.14(-0.36%) |
Jul 11, 2014 | 37.74 | 38.12 | 37.74 | 38.04 | 655,589 | +0.16(+0.43%) |
Jul 10, 2014 | 37.52 | 38.02 | 37.44 | 37.88 | 672,134 | -0.09(-0.24%) |
Jul 09, 2014 | 37.71 | 37.99 | 37.70 | 37.97 | 628,001 | +0.28(+0.73%) |
Jul 08, 2014 | 37.77 | 37.84 | 37.56 | 37.69 | 817,044 | -0.14(-0.37%) |
Jul 07, 2014 | 37.91 | 38.00 | 37.71 | 37.83 | 645,061 | -0.20(-0.53%) |
Jul 03, 2014 | 37.98 | 38.03 | 38.03 | 38.03 | 377,658 | +0.14(+0.36%) |
Jul 02, 2014 | 38.29 | 38.42 | 37.81 | 37.89 | 522,598 | -0.50(-1.29%) |