Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.18 | 37.49 | 37.15 | 37.38 | 18,568 | +0.25(+0.67%) |
Sep 29, 2014 | 37.28 | 37.28 | 37.01 | 37.13 | 21,613 | -0.31(-0.83%) |
Sep 26, 2014 | 37.30 | 37.47 | 37.18 | 37.44 | 23,901 | +0.30(+0.81%) |
Sep 25, 2014 | 37.41 | 37.41 | 37.00 | 37.14 | 21,050 | -0.67(-1.77%) |
Sep 24, 2014 | 37.53 | 37.81 | 37.50 | 37.81 | 10,622 | +0.44(+1.18%) |
Sep 23, 2014 | 37.15 | 37.40 | 37.10 | 37.37 | 34,842 | -0.11(-0.29%) |
Sep 22, 2014 | 37.50 | 37.50 | 37.34 | 37.48 | 25,922 | -0.12(-0.32%) |
Sep 19, 2014 | 37.57 | 37.65 | 37.48 | 37.60 | 56,879 | -0.41(-1.08%) |
Sep 18, 2014 | 37.86 | 38.07 | 37.82 | 38.01 | 104,939 | +0.05(+0.14%) |
Sep 17, 2014 | 38.34 | 38.40 | 37.90 | 37.96 | 34,275 | -1.03(-2.64%) |
Sep 16, 2014 | 38.94 | 39.04 | 38.74 | 38.99 | 13,162 | +0.02(+0.05%) |
Sep 15, 2014 | 39.22 | 39.30 | 38.89 | 38.97 | 27,494 | +0.57(+1.49%) |
Sep 12, 2014 | 38.79 | 38.81 | 38.25 | 38.40 | 11,576 | -0.91(-2.31%) |
Sep 11, 2014 | 39.18 | 39.40 | 39.13 | 39.31 | 23,386 | +0.55(+1.43%) |
Sep 10, 2014 | 38.44 | 38.76 | 38.43 | 38.76 | 15,224 | +0.08(+0.19%) |
Sep 09, 2014 | 38.61 | 38.87 | 38.52 | 38.68 | 31,072 | +0.64(+1.68%) |
Sep 08, 2014 | 38.01 | 38.34 | 37.99 | 38.04 | 16,106 | +0.09(+0.24%) |
Sep 05, 2014 | 37.96 | 38.04 | 37.88 | 37.95 | 16,104 | +0.13(+0.35%) |
Sep 04, 2014 | 37.82 | 38.01 | 37.80 | 37.82 | 12,794 | -0.40(-1.06%) |
Sep 03, 2014 | 38.23 | 38.34 | 38.17 | 38.22 | 15,600 | +0.03(+0.07%) |
Sep 02, 2014 | 38.23 | 38.23 | 38.05 | 38.19 | 18,408 | +0.30(+0.80%) |
Aug 29, 2014 | 37.89 | 37.89 | 37.89 | 0 | -0.15(-0.39%) | |
Aug 28, 2014 | 37.80 | 38.04 | 37.80 | 38.04 | 12,645 | -0.11(-0.29%) |
Aug 27, 2014 | 38.12 | 38.25 | 37.97 | 38.15 | 73,254 | +0.18(+0.47%) |
Aug 26, 2014 | 37.92 | 38.05 | 37.73 | 37.97 | 80,266 | -0.15(-0.39%) |
Aug 25, 2014 | 37.84 | 38.27 | 37.84 | 38.12 | 39,922 | +0.38(+1.01%) |
Aug 22, 2014 | 37.90 | 37.90 | 37.63 | 37.74 | 18,130 | -0.36(-0.94%) |
Aug 21, 2014 | 38.16 | 38.22 | 38.03 | 38.10 | 20,953 | +0.08(+0.21%) |
Aug 20, 2014 | 37.64 | 38.14 | 37.62 | 38.02 | 40,136 | +2.76(+7.83%) |
Aug 19, 2014 | 35.19 | 35.30 | 35.19 | 35.26 | 15,101 | -0.08(-0.23%) |
Aug 18, 2014 | 35.17 | 35.34 | 35.15 | 35.34 | 22,393 | +0.21(+0.60%) |
Aug 15, 2014 | 35.40 | 35.40 | 34.91 | 35.13 | 21,553 | +0.12(+0.34%) |
Aug 14, 2014 | 34.98 | 35.07 | 34.94 | 35.01 | 14,695 | +0.24(+0.69%) |
Aug 13, 2014 | 34.81 | 34.70 | 34.77 | 9,310 | +0.07(+0.20%) | |
Aug 12, 2014 | 34.59 | 34.70 | 34.53 | 34.70 | 135,950 | +0.02(+0.06%) |
Aug 11, 2014 | 34.75 | 34.79 | 34.66 | 34.68 | 122,260 | +0.30(+0.87%) |
Aug 08, 2014 | 34.27 | 34.38 | 34.14 | 34.38 | 29,781 | -0.51(-1.46%) |
Aug 07, 2014 | 35.09 | 35.09 | 34.77 | 34.89 | 22,450 | -0.31(-0.88%) |
Aug 06, 2014 | 34.78 | 35.20 | 34.78 | 35.20 | 16,198 | +0.23(+0.66%) |
Aug 05, 2014 | 35.08 | 35.14 | 34.83 | 34.97 | 17,277 | -0.13(-0.37%) |
Aug 04, 2014 | 35.16 | 35.17 | 34.88 | 35.10 | 12,635 | +0.19(+0.54%) |
Aug 01, 2014 | 34.79 | 35.00 | 34.77 | 34.91 | 12,425 | -0.14(-0.40%) |
Jul 31, 2014 | 35.37 | 35.38 | 35.05 | 35.05 | 19,091 | -0.85(-2.35%) |
Jul 30, 2014 | 36.20 | 36.21 | 35.72 | 35.90 | 33,517 | -1.06(-2.88%) |
Jul 29, 2014 | 36.22 | 37.00 | 36.22 | 36.96 | 39,264 | +0.89(+2.47%) |
Jul 28, 2014 | 36.00 | 36.19 | 35.91 | 36.07 | 10,406 | -0.08(-0.22%) |
Jul 25, 2014 | 36.16 | 36.26 | 36.00 | 36.15 | 12,801 | -0.56(-1.53%) |
Jul 24, 2014 | 36.68 | 36.77 | 36.63 | 36.71 | 15,878 | -0.07(-0.18%) |
Jul 23, 2014 | 36.79 | 36.85 | 36.70 | 36.78 | 7,638 | +0.21(+0.58%) |
Jul 22, 2014 | 36.53 | 36.62 | 36.47 | 36.56 | 127,702 | +0.20(+0.54%) |
Jul 21, 2014 | 36.28 | 36.46 | 36.28 | 36.37 | 10,744 | +0.19(+0.53%) |
Jul 18, 2014 | 36.04 | 36.26 | 35.99 | 36.18 | 18,030 | -0.07(-0.19%) |
Jul 17, 2014 | 36.48 | 36.66 | 36.16 | 36.25 | 25,311 | -0.27(-0.74%) |
Jul 16, 2014 | 36.52 | 36.61 | 36.51 | 36.52 | 10,479 | +0.22(+0.61%) |
Jul 15, 2014 | 36.36 | 36.39 | 36.18 | 36.30 | 13,410 | -0.11(-0.30%) |
Jul 14, 2014 | 36.44 | 36.49 | 36.39 | 36.41 | 19,531 | +0.17(+0.47%) |
Jul 11, 2014 | 36.28 | 36.48 | 36.16 | 36.24 | 56,877 | -0.04(-0.11%) |
Jul 10, 2014 | 36.18 | 36.35 | 36.12 | 36.28 | 77,445 | -0.56(-1.52%) |
Jul 09, 2014 | 36.75 | 36.86 | 36.71 | 36.84 | 62,030 | +0.09(+0.24%) |
Jul 08, 2014 | 36.70 | 37.04 | 36.69 | 36.75 | 61,903 | +0.47(+1.30%) |
Jul 07, 2014 | 36.37 | 36.42 | 36.22 | 36.28 | 51,355 | -0.39(-1.07%) |
Jul 03, 2014 | 36.67 | 36.67 | 36.67 | 0 | +0.20(+0.55%) | |
Jul 02, 2014 | 36.46 | 36.50 | 36.39 | 36.47 | 14,182 | -0.03(-0.08%) |