Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.48 | 35.65 | 35.35 | 35.41 | 26,983 | +0.03(+0.08%) |
Sep 29, 2014 | 35.05 | 35.46 | 35.05 | 35.38 | 14,317 | -0.32(-0.90%) |
Sep 26, 2014 | 35.50 | 35.84 | 35.50 | 35.70 | 10,335 | +0.05(+0.14%) |
Sep 25, 2014 | 36.27 | 36.27 | 35.62 | 35.65 | 22,342 | -1.32(-3.57%) |
Sep 24, 2014 | 36.76 | 37.03 | 36.76 | 36.97 | 7,187 | +0.23(+0.63%) |
Sep 23, 2014 | 36.84 | 36.88 | 36.68 | 36.74 | 18,657 | +0.04(+0.11%) |
Sep 22, 2014 | 36.58 | 36.85 | 36.58 | 36.70 | 16,813 | -0.58(-1.56%) |
Sep 19, 2014 | 37.38 | 37.49 | 37.17 | 37.28 | 7,245 | -0.15(-0.40%) |
Sep 18, 2014 | 37.65 | 37.65 | 37.40 | 37.43 | 2,838 | +0.21(+0.56%) |
Sep 17, 2014 | 37.61 | 37.67 | 37.22 | 37.22 | 39,967 | -1.08(-2.82%) |
Sep 16, 2014 | 37.87 | 38.40 | 37.79 | 38.30 | 5,508 | +0.26(+0.68%) |
Sep 15, 2014 | 38.16 | 38.16 | 38.04 | 38.04 | 3,880 | +0.02(+0.05%) |
Sep 12, 2014 | 38.44 | 38.44 | 38.00 | 38.02 | 4,378 | -0.57(-1.48%) |
Sep 11, 2014 | 38.51 | 38.60 | 38.45 | 38.59 | 10,921 | -0.51(-1.30%) |
Sep 10, 2014 | 39.03 | 39.27 | 38.96 | 39.10 | 7,329 | -0.13(-0.34%) |
Sep 09, 2014 | 39.29 | 39.32 | 39.23 | 39.23 | 3,457 | -0.34(-0.87%) |
Sep 08, 2014 | 39.77 | 39.77 | 39.56 | 39.58 | 5,504 | -0.63(-1.57%) |
Sep 05, 2014 | 40.15 | 40.21 | 40.15 | 40.21 | 1,972 | +0.11(+0.27%) |
Sep 04, 2014 | 40.27 | 40.55 | 40.10 | 40.10 | 4,980 | -0.45(-1.11%) |
Sep 03, 2014 | 40.53 | 40.57 | 40.49 | 40.55 | 9,950 | +0.12(+0.30%) |
Sep 02, 2014 | 40.56 | 40.56 | 40.42 | 40.43 | 2,542 | +0.43(+1.07%) |
Aug 29, 2014 | 40.00 | 40.00 | 40.00 | 0 | +0.24(+0.60%) | |
Aug 28, 2014 | 39.77 | 39.80 | 39.72 | 39.76 | 6,047 | -1.30(-3.17%) |
Aug 27, 2014 | 40.50 | 41.12 | 40.50 | 41.06 | 4,286 | -0.19(-0.46%) |
Aug 26, 2014 | 41.30 | 41.30 | 41.18 | 41.25 | 7,962 | +0.42(+1.03%) |
Aug 25, 2014 | 40.75 | 40.90 | 40.75 | 40.83 | 4,289 | +0.23(+0.55%) |
Aug 22, 2014 | 40.66 | 40.67 | 40.48 | 40.60 | 2,354 | -0.25(-0.60%) |
Aug 21, 2014 | 40.70 | 40.86 | 40.70 | 40.85 | 5,017 | +0.51(+1.26%) |
Aug 20, 2014 | 40.40 | 40.40 | 40.23 | 40.34 | 15,149 | +0.29(+0.73%) |
Aug 19, 2014 | 40.09 | 40.14 | 40.01 | 40.05 | 2,650 | +0.05(+0.12%) |
Aug 18, 2014 | 39.93 | 40.00 | 39.81 | 40.00 | 3,285 | +0.50(+1.27%) |
Aug 15, 2014 | 39.76 | 39.76 | 39.41 | 39.50 | 9,907 | +0.32(+0.82%) |
Aug 14, 2014 | 38.96 | 39.13 | 38.96 | 39.18 | 9,958 | -0.15(-0.38%) |
Aug 13, 2014 | 39.21 | 39.33 | 39.21 | 39.33 | 1,524 | +0.29(+0.75%) |
Aug 12, 2014 | 38.97 | 39.04 | 38.97 | 39.03 | 3,980 | +0.24(+0.63%) |
Aug 11, 2014 | 38.65 | 38.79 | 38.65 | 38.79 | 4,464 | -0.04(-0.09%) |
Aug 08, 2014 | 38.69 | 38.92 | 38.65 | 38.83 | 5,610 | +0.08(+0.19%) |
Aug 07, 2014 | 39.14 | 39.14 | 38.75 | 38.75 | 3,078 | -0.33(-0.84%) |
Aug 06, 2014 | 39.06 | 39.08 | 39.05 | 39.08 | 2,048 | +0.08(+0.21%) |
Aug 05, 2014 | 39.14 | 39.22 | 39.00 | 39.00 | 2,866 | -0.16(-0.42%) |
Aug 04, 2014 | 38.83 | 39.16 | 38.83 | 39.16 | 4,779 | +0.34(+0.89%) |
Aug 01, 2014 | 39.00 | 39.08 | 38.78 | 38.82 | 5,294 | -0.33(-0.84%) |
Jul 31, 2014 | 39.46 | 39.46 | 39.04 | 39.15 | 4,404 | -0.74(-1.86%) |
Jul 30, 2014 | 40.12 | 40.12 | 39.84 | 39.89 | 3,519 | -0.03(-0.07%) |
Jul 29, 2014 | 40.15 | 40.22 | 39.92 | 39.92 | 3,673 | -0.15(-0.37%) |
Jul 28, 2014 | 39.85 | 40.07 | 39.85 | 40.07 | 3,900 | +0.16(+0.40%) |
Jul 25, 2014 | 40.10 | 40.10 | 39.91 | 39.91 | 4,999 | -0.13(-0.32%) |
Jul 24, 2014 | 40.02 | 40.04 | 40.02 | 40.04 | 3,160 | -0.11(-0.28%) |
Jul 23, 2014 | 40.28 | 40.28 | 40.01 | 40.15 | 23,181 | +0.65(+1.65%) |
Jul 22, 2014 | 39.30 | 39.53 | 39.30 | 39.50 | 3,154 | +0.00(+0.00%) |
Jul 21, 2014 | 39.66 | 39.66 | 39.45 | 39.50 | 2,592 | -0.25(-0.63%) |
Jul 18, 2014 | 39.54 | 39.77 | 39.54 | 39.75 | 13,026 | +0.63(+1.61%) |
Jul 17, 2014 | 39.25 | 39.30 | 39.08 | 39.12 | 7,580 | +0.11(+0.28%) |
Jul 16, 2014 | 39.00 | 39.01 | 39.00 | 39.01 | 1,830 | +0.24(+0.62%) |
Jul 15, 2014 | 38.72 | 38.78 | 38.72 | 38.77 | 2,534 | -0.22(-0.56%) |
Jul 14, 2014 | 38.82 | 39.05 | 38.82 | 38.99 | 3,820 | +0.14(+0.36%) |
Jul 11, 2014 | 38.82 | 39.00 | 38.74 | 38.85 | 8,150 | +0.02(+0.05%) |
Jul 10, 2014 | 38.36 | 38.88 | 38.36 | 38.83 | 1,944 | -0.05(-0.13%) |
Jul 09, 2014 | 38.72 | 38.88 | 38.72 | 38.88 | 2,671 | -0.12(-0.31%) |
Jul 08, 2014 | 39.01 | 39.15 | 38.93 | 39.00 | 3,174 | -0.18(-0.45%) |
Jul 07, 2014 | 39.11 | 39.36 | 39.11 | 39.18 | 5,501 | +0.21(+0.53%) |
Jul 03, 2014 | 38.97 | 38.97 | 38.97 | 0 | -0.38(-0.95%) | |
Jul 02, 2014 | 39.39 | 39.42 | 39.25 | 39.34 | 8,847 | +0.12(+0.29%) |