Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 38.13 | 38.13 | 37.40 | 37.40 | 785,227 | -0.67(-1.76%) |
Sep 29, 2014 | 37.78 | 38.18 | 37.64 | 38.07 | 546,770 | -0.07(-0.19%) |
Sep 26, 2014 | 37.78 | 38.20 | 37.70 | 38.15 | 478,448 | +0.38(+1.02%) |
Sep 25, 2014 | 38.20 | 38.35 | 37.72 | 37.76 | 721,427 | -0.71(-1.85%) |
Sep 24, 2014 | 38.10 | 38.54 | 38.03 | 38.47 | 603,725 | +0.41(+1.07%) |
Sep 23, 2014 | 38.00 | 38.26 | 37.96 | 38.07 | 789,556 | -0.13(-0.34%) |
Sep 22, 2014 | 38.78 | 38.88 | 38.17 | 38.20 | 648,734 | -0.60(-1.56%) |
Sep 19, 2014 | 38.84 | 39.11 | 38.64 | 38.80 | 1,245,193 | +0.00(+0.00%) |
Sep 18, 2014 | 38.50 | 38.87 | 38.45 | 38.80 | 840,863 | +0.37(+0.96%) |
Sep 17, 2014 | 38.27 | 38.65 | 38.13 | 38.43 | 787,162 | +0.31(+0.81%) |
Sep 16, 2014 | 37.85 | 38.34 | 37.81 | 38.12 | 1,449,567 | +0.11(+0.30%) |
Sep 15, 2014 | 38.16 | 38.16 | 37.94 | 38.01 | 508,250 | -0.10(-0.26%) |
Sep 12, 2014 | 38.15 | 38.24 | 37.94 | 38.11 | 700,521 | -0.02(-0.06%) |
Sep 11, 2014 | 37.86 | 38.15 | 37.76 | 38.13 | 405,361 | +0.10(+0.26%) |
Sep 10, 2014 | 37.77 | 38.05 | 37.63 | 38.03 | 756,193 | +0.38(+1.00%) |
Sep 09, 2014 | 37.99 | 38.22 | 37.49 | 37.66 | 958,969 | -1.00(-2.60%) |
Sep 08, 2014 | 38.60 | 38.87 | 38.53 | 38.66 | 358,715 | -0.01(-0.02%) |
Sep 05, 2014 | 38.54 | 38.68 | 38.34 | 38.67 | 449,425 | +0.15(+0.38%) |
Sep 04, 2014 | 38.64 | 38.99 | 38.38 | 38.52 | 553,601 | -0.11(-0.30%) |
Sep 03, 2014 | 38.83 | 38.89 | 38.42 | 38.64 | 466,479 | -0.06(-0.15%) |
Sep 02, 2014 | 38.51 | 38.69 | 38.48 | 38.69 | 606,282 | +0.19(+0.49%) |
Aug 29, 2014 | 38.59 | 38.51 | 38.51 | 38.51 | 403,901 | +0.03(+0.08%) |
Aug 28, 2014 | 38.16 | 38.56 | 38.11 | 38.47 | 282,155 | +0.13(+0.34%) |
Aug 27, 2014 | 38.47 | 38.54 | 38.26 | 38.34 | 436,049 | -0.20(-0.51%) |
Aug 26, 2014 | 38.41 | 38.67 | 38.36 | 38.54 | 489,737 | +0.18(+0.47%) |
Aug 25, 2014 | 38.37 | 38.59 | 38.27 | 38.36 | 396,650 | +0.20(+0.54%) |
Aug 22, 2014 | 38.26 | 38.37 | 38.06 | 38.16 | 330,381 | -0.08(-0.21%) |
Aug 21, 2014 | 38.15 | 38.37 | 37.98 | 38.24 | 533,220 | +0.13(+0.34%) |
Aug 20, 2014 | 37.97 | 38.16 | 37.84 | 38.11 | 328,033 | +0.08(+0.21%) |
Aug 19, 2014 | 37.89 | 38.06 | 37.63 | 38.02 | 409,495 | +0.37(+0.98%) |
Aug 18, 2014 | 37.66 | 37.71 | 37.44 | 37.66 | 678,311 | +0.22(+0.59%) |
Aug 15, 2014 | 37.47 | 37.63 | 37.11 | 37.44 | 588,011 | +0.11(+0.31%) |
Aug 14, 2014 | 37.35 | 37.42 | 37.18 | 37.32 | 505,605 | +0.10(+0.26%) |
Aug 13, 2014 | 36.82 | 37.23 | 36.80 | 37.22 | 389,108 | +0.48(+1.31%) |
Aug 12, 2014 | 36.67 | 36.80 | 36.46 | 36.74 | 339,116 | +0.00(+0.00%) |
Aug 11, 2014 | 36.68 | 36.90 | 36.53 | 36.74 | 473,068 | +0.25(+0.67%) |
Aug 08, 2014 | 36.10 | 36.42 | 35.86 | 36.50 | 465,956 | +0.39(+1.09%) |
Aug 07, 2014 | 36.55 | 36.65 | 35.98 | 36.10 | 406,727 | -0.29(-0.81%) |
Aug 06, 2014 | 36.12 | 36.59 | 36.07 | 36.40 | 469,619 | +0.16(+0.43%) |
Aug 05, 2014 | 36.21 | 36.51 | 36.10 | 36.24 | 798,847 | -0.19(-0.52%) |
Aug 04, 2014 | 35.87 | 36.48 | 35.58 | 36.43 | 685,811 | +0.66(+1.85%) |
Aug 01, 2014 | 35.90 | 36.05 | 35.48 | 35.77 | 969,331 | -0.33(-0.91%) |
Jul 31, 2014 | 36.63 | 36.68 | 35.85 | 36.10 | 1,715,596 | -0.90(-2.43%) |
Jul 30, 2014 | 37.32 | 37.45 | 36.85 | 37.00 | 964,988 | -0.16(-0.44%) |
Jul 29, 2014 | 37.21 | 37.61 | 37.15 | 37.16 | 1,440,314 | +0.03(+0.09%) |
Jul 28, 2014 | 37.80 | 38.12 | 36.73 | 37.13 | 2,626,712 | +0.86(+2.37%) |
Jul 25, 2014 | 36.15 | 36.33 | 35.93 | 36.27 | 848,893 | +0.00(+0.00%) |
Jul 24, 2014 | 36.34 | 36.54 | 36.19 | 36.27 | 600,363 | -0.08(-0.23%) |
Jul 23, 2014 | 36.79 | 36.79 | 36.28 | 36.35 | 802,520 | -0.33(-0.91%) |
Jul 22, 2014 | 36.62 | 36.86 | 36.55 | 36.68 | 1,085,974 | +0.25(+0.67%) |
Jul 21, 2014 | 36.47 | 36.60 | 36.32 | 36.44 | 499,417 | -0.16(-0.42%) |
Jul 18, 2014 | 36.24 | 36.67 | 36.24 | 36.59 | 1,179,261 | +0.34(+0.95%) |
Jul 17, 2014 | 36.30 | 36.79 | 36.23 | 36.25 | 643,958 | -0.31(-0.85%) |
Jul 16, 2014 | 36.66 | 36.73 | 36.21 | 36.56 | 1,278,580 | -0.02(-0.07%) |
Jul 15, 2014 | 36.84 | 36.95 | 36.40 | 36.59 | 536,762 | -0.18(-0.49%) |
Jul 14, 2014 | 36.83 | 36.94 | 36.67 | 36.77 | 569,537 | +0.00(+0.00%) |
Jul 11, 2014 | 36.67 | 36.79 | 36.46 | 36.77 | 918,623 | +0.06(+0.16%) |
Jul 10, 2014 | 36.50 | 36.84 | 36.38 | 36.71 | 893,613 | -0.29(-0.77%) |
Jul 09, 2014 | 36.73 | 37.04 | 36.73 | 37.00 | 633,343 | +0.12(+0.33%) |
Jul 08, 2014 | 36.99 | 37.06 | 36.76 | 36.87 | 702,519 | -0.24(-0.63%) |
Jul 07, 2014 | 37.37 | 37.37 | 36.87 | 37.11 | 667,474 | -0.26(-0.70%) |
Jul 03, 2014 | 37.33 | 37.37 | 37.37 | 37.37 | 392,267 | +0.09(+0.24%) |
Jul 02, 2014 | 37.55 | 37.62 | 36.79 | 37.28 | 1,511,499 | -0.43(-1.14%) |