Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.49 | 35.76 | 34.89 | 34.94 | 51,069 | -0.66(-1.86%) |
Sep 29, 2014 | 35.05 | 35.74 | 35.05 | 35.60 | 42,434 | +0.08(+0.24%) |
Sep 26, 2014 | 33.70 | 35.72 | 33.70 | 35.52 | 93,318 | +2.00(+5.98%) |
Sep 25, 2014 | 34.09 | 34.09 | 32.94 | 33.51 | 61,750 | -0.58(-1.70%) |
Sep 24, 2014 | 34.01 | 34.54 | 33.76 | 34.09 | 39,719 | -0.13(-0.37%) |
Sep 23, 2014 | 34.92 | 35.15 | 33.72 | 34.22 | 60,382 | -0.95(-2.70%) |
Sep 22, 2014 | 35.64 | 35.66 | 34.85 | 35.16 | 32,867 | -0.64(-1.78%) |
Sep 19, 2014 | 36.21 | 36.58 | 35.78 | 35.80 | 52,077 | -0.36(-1.00%) |
Sep 18, 2014 | 36.10 | 36.56 | 35.90 | 36.16 | 28,483 | +0.08(+0.21%) |
Sep 17, 2014 | 36.61 | 36.93 | 35.87 | 36.09 | 25,188 | -0.42(-1.15%) |
Sep 16, 2014 | 36.46 | 37.09 | 36.42 | 36.51 | 24,587 | +0.08(+0.21%) |
Sep 15, 2014 | 36.68 | 37.39 | 36.20 | 36.43 | 38,674 | -0.27(-0.73%) |
Sep 12, 2014 | 37.78 | 37.78 | 36.56 | 36.70 | 35,157 | -1.21(-3.19%) |
Sep 11, 2014 | 37.60 | 38.23 | 37.60 | 37.91 | 29,996 | +0.22(+0.58%) |
Sep 10, 2014 | 37.77 | 37.85 | 37.33 | 37.69 | 37,432 | +0.08(+0.22%) |
Sep 09, 2014 | 38.70 | 38.70 | 37.35 | 37.60 | 58,793 | -0.97(-2.51%) |
Sep 08, 2014 | 38.49 | 38.84 | 38.11 | 38.57 | 64,057 | -0.02(-0.06%) |
Sep 05, 2014 | 38.15 | 38.63 | 38.15 | 38.60 | 15,037 | +0.34(+0.89%) |
Sep 04, 2014 | 38.19 | 38.35 | 38.19 | 38.26 | 20,086 | +0.02(+0.06%) |
Sep 03, 2014 | 38.82 | 38.87 | 38.07 | 38.24 | 16,966 | -0.27(-0.71%) |
Sep 02, 2014 | 38.52 | 38.52 | 38.52 | 38.51 | 48,064 | +0.18(+0.46%) |
Aug 29, 2014 | 38.19 | 38.33 | 38.33 | 38.33 | 45,343 | +0.23(+0.60%) |
Aug 28, 2014 | 38.19 | 38.44 | 38.02 | 38.10 | 45,755 | -0.34(-0.88%) |
Aug 27, 2014 | 37.79 | 38.42 | 38.20 | 38.44 | 26,337 | +0.24(+0.63%) |
Aug 26, 2014 | 38.21 | 38.74 | 38.17 | 38.20 | 30,367 | -0.13(-0.33%) |
Aug 25, 2014 | 38.50 | 38.65 | 38.13 | 38.33 | 30,178 | -0.02(-0.04%) |
Aug 22, 2014 | 38.60 | 38.65 | 38.29 | 38.35 | 35,949 | -0.34(-0.89%) |
Aug 21, 2014 | 38.66 | 38.89 | 38.21 | 38.69 | 31,082 | -0.01(-0.01%) |
Aug 20, 2014 | 38.83 | 38.83 | 38.38 | 38.70 | 35,229 | -0.09(-0.23%) |
Aug 19, 2014 | 38.52 | 38.85 | 38.35 | 38.79 | 41,890 | +0.17(+0.43%) |
Aug 18, 2014 | 38.95 | 38.95 | 38.39 | 38.62 | 50,930 | +0.09(+0.23%) |
Aug 15, 2014 | 38.55 | 38.85 | 38.06 | 38.53 | 69,030 | +0.47(+1.24%) |
Aug 14, 2014 | 37.41 | 38.41 | 37.21 | 38.06 | 46,027 | +0.84(+2.27%) |
Aug 13, 2014 | 36.94 | 37.41 | 36.94 | 37.21 | 18,045 | +0.44(+1.21%) |
Aug 12, 2014 | 37.06 | 37.27 | 36.54 | 36.77 | 33,228 | -0.51(-1.36%) |
Aug 11, 2014 | 36.81 | 37.71 | 36.81 | 37.27 | 29,613 | +0.57(+1.54%) |
Aug 08, 2014 | 36.01 | 37.13 | 35.99 | 36.71 | 49,800 | +0.60(+1.66%) |
Aug 07, 2014 | 36.03 | 36.66 | 35.98 | 36.11 | 43,312 | -0.03(-0.09%) |
Aug 06, 2014 | 35.71 | 36.15 | 35.63 | 36.14 | 34,625 | +0.17(+0.48%) |
Aug 05, 2014 | 36.01 | 36.49 | 35.76 | 35.97 | 35,092 | -0.13(-0.37%) |
Aug 04, 2014 | 36.51 | 36.51 | 35.57 | 36.10 | 32,181 | -0.13(-0.35%) |
Aug 01, 2014 | 36.12 | 36.74 | 35.27 | 36.23 | 39,427 | +0.06(+0.15%) |
Jul 31, 2014 | 36.67 | 37.10 | 36.17 | 36.17 | 56,762 | -0.83(-2.24%) |
Jul 30, 2014 | 37.63 | 37.63 | 36.84 | 37.00 | 24,532 | -0.46(-1.22%) |
Jul 29, 2014 | 37.84 | 38.58 | 37.24 | 37.46 | 26,319 | -0.22(-0.59%) |
Jul 28, 2014 | 37.46 | 37.85 | 37.24 | 37.68 | 47,657 | +0.28(+0.76%) |
Jul 25, 2014 | 37.79 | 38.10 | 37.24 | 37.40 | 39,361 | -0.61(-1.59%) |
Jul 24, 2014 | 38.21 | 38.37 | 37.81 | 38.00 | 25,369 | -0.18(-0.48%) |
Jul 23, 2014 | 38.19 | 38.37 | 37.89 | 38.19 | 35,656 | -0.14(-0.36%) |
Jul 22, 2014 | 38.61 | 38.63 | 38.29 | 38.32 | 20,298 | -0.14(-0.36%) |
Jul 21, 2014 | 38.59 | 38.59 | 37.76 | 38.46 | 45,347 | -0.24(-0.62%) |
Jul 18, 2014 | 38.22 | 38.90 | 38.15 | 38.70 | 69,752 | +0.31(+0.80%) |
Jul 17, 2014 | 38.74 | 39.00 | 38.27 | 38.40 | 39,755 | -0.33(-0.86%) |
Jul 16, 2014 | 39.17 | 39.17 | 38.52 | 38.73 | 25,487 | -0.12(-0.30%) |
Jul 15, 2014 | 38.72 | 39.21 | 37.99 | 38.85 | 44,910 | -0.22(-0.55%) |
Jul 14, 2014 | 39.45 | 39.89 | 38.71 | 39.06 | 53,241 | -0.18(-0.47%) |
Jul 11, 2014 | 39.39 | 40.03 | 39.10 | 39.25 | 29,547 | -0.17(-0.44%) |
Jul 10, 2014 | 39.07 | 39.63 | 39.07 | 39.42 | 29,579 | -0.20(-0.51%) |
Jul 09, 2014 | 39.91 | 39.91 | 39.33 | 39.62 | 26,565 | -0.16(-0.41%) |
Jul 08, 2014 | 39.40 | 40.13 | 39.23 | 39.78 | 75,675 | +0.26(+0.66%) |
Jul 07, 2014 | 39.78 | 40.11 | 39.38 | 39.52 | 33,669 | -0.18(-0.46%) |
Jul 03, 2014 | 39.63 | 39.70 | 39.70 | 39.70 | 38,146 | +0.29(+0.75%) |
Jul 02, 2014 | 40.15 | 40.42 | 39.35 | 39.41 | 25,324 | -0.88(-2.18%) |