Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.13 | 36.16 | 35.95 | 36.00 | 36,398 | -0.13(-0.35%) |
Sep 29, 2014 | 35.97 | 36.13 | 35.93 | 36.12 | 18,346 | -0.16(-0.44%) |
Sep 26, 2014 | 36.10 | 36.31 | 36.08 | 36.28 | 37,040 | +0.18(+0.49%) |
Sep 25, 2014 | 36.45 | 36.45 | 36.04 | 36.11 | 41,200 | -0.44(-1.19%) |
Sep 24, 2014 | 36.40 | 36.57 | 36.27 | 36.54 | 45,051 | +0.20(+0.54%) |
Sep 23, 2014 | 36.46 | 36.53 | 36.34 | 36.35 | 25,928 | -0.22(-0.60%) |
Sep 22, 2014 | 36.80 | 36.80 | 36.51 | 36.57 | 16,430 | -0.28(-0.77%) |
Sep 19, 2014 | 37.00 | 37.03 | 36.78 | 36.85 | 32,618 | -0.10(-0.28%) |
Sep 18, 2014 | 36.97 | 36.97 | 36.87 | 36.95 | 35,686 | -0.02(-0.04%) |
Sep 17, 2014 | 36.87 | 36.99 | 36.80 | 36.97 | 35,149 | +0.10(+0.28%) |
Sep 16, 2014 | 36.57 | 36.95 | 36.57 | 36.87 | 27,226 | +0.21(+0.56%) |
Sep 15, 2014 | 36.76 | 36.76 | 36.60 | 36.66 | 29,166 | -0.10(-0.28%) |
Sep 12, 2014 | 36.99 | 36.99 | 36.67 | 36.76 | 28,067 | -0.23(-0.62%) |
Sep 11, 2014 | 36.87 | 36.99 | 36.84 | 36.99 | 28,519 | -0.01(-0.03%) |
Sep 10, 2014 | 36.87 | 37.01 | 36.85 | 37.00 | 69,927 | +0.07(+0.18%) |
Sep 09, 2014 | 37.23 | 37.23 | 36.91 | 36.94 | 49,471 | -0.25(-0.68%) |
Sep 08, 2014 | 37.28 | 37.28 | 37.10 | 37.19 | 31,794 | -0.15(-0.40%) |
Sep 05, 2014 | 37.14 | 37.33 | 37.13 | 37.34 | 33,691 | +0.28(+0.75%) |
Sep 04, 2014 | 37.38 | 37.38 | 37.15 | 37.06 | 59,606 | -0.24(-0.64%) |
Sep 03, 2014 | 37.47 | 37.47 | 37.29 | 37.30 | 19,168 | +0.05(+0.13%) |
Sep 02, 2014 | 37.27 | 37.29 | 37.14 | 37.25 | 15,879 | +0.03(+0.08%) |
Aug 29, 2014 | 37.23 | 37.22 | 37.22 | 37.22 | 15,444 | +0.07(+0.19%) |
Aug 28, 2014 | 37.11 | 37.16 | 37.07 | 37.15 | 12,560 | -0.06(-0.15%) |
Aug 27, 2014 | 37.30 | 37.30 | 37.19 | 37.21 | 33,259 | -0.01(-0.02%) |
Aug 26, 2014 | 37.21 | 37.29 | 37.19 | 37.21 | 39,401 | +0.09(+0.23%) |
Aug 25, 2014 | 37.15 | 37.19 | 37.12 | 37.13 | 18,374 | +0.13(+0.36%) |
Aug 22, 2014 | 37.09 | 37.09 | 36.97 | 36.99 | 22,901 | -0.06(-0.15%) |
Aug 21, 2014 | 37.00 | 37.10 | 36.97 | 37.05 | 18,493 | +0.03(+0.09%) |
Aug 20, 2014 | 36.94 | 37.02 | 36.88 | 37.02 | 32,641 | +0.01(+0.02%) |
Aug 19, 2014 | 36.95 | 37.01 | 36.93 | 37.01 | 24,291 | +0.19(+0.51%) |
Aug 18, 2014 | 36.66 | 36.85 | 36.66 | 36.82 | 15,636 | +0.24(+0.67%) |
Aug 15, 2014 | 36.73 | 36.74 | 36.40 | 36.57 | 29,868 | -0.01(-0.02%) |
Aug 14, 2014 | 36.57 | 36.58 | 36.50 | 36.58 | 18,010 | +0.12(+0.32%) |
Aug 13, 2014 | 36.32 | 36.49 | 36.32 | 36.46 | 68,951 | +0.24(+0.68%) |
Aug 12, 2014 | 36.27 | 36.31 | 36.15 | 36.22 | 31,896 | -0.08(-0.22%) |
Aug 11, 2014 | 36.26 | 36.39 | 36.23 | 36.30 | 33,075 | +0.22(+0.61%) |
Aug 08, 2014 | 35.86 | 36.08 | 35.84 | 36.08 | 16,635 | +0.24(+0.66%) |
Aug 07, 2014 | 36.48 | 36.48 | 35.78 | 35.84 | 37,957 | -0.17(-0.46%) |
Aug 06, 2014 | 35.98 | 36.09 | 35.86 | 36.01 | 17,244 | -0.03(-0.09%) |
Aug 05, 2014 | 36.21 | 36.25 | 35.93 | 36.04 | 31,822 | -0.31(-0.85%) |
Aug 04, 2014 | 36.46 | 36.46 | 36.04 | 36.35 | 34,110 | +0.21(+0.57%) |
Aug 01, 2014 | 36.18 | 36.26 | 36.00 | 36.14 | 32,011 | -0.07(-0.20%) |
Jul 31, 2014 | 36.57 | 36.57 | 36.19 | 36.21 | 77,023 | -0.61(-1.65%) |
Jul 30, 2014 | 36.93 | 36.95 | 36.71 | 36.82 | 20,111 | -0.03(-0.09%) |
Jul 29, 2014 | 37.05 | 37.05 | 36.85 | 36.85 | 69,617 | -0.11(-0.30%) |
Jul 28, 2014 | 36.99 | 37.01 | 36.79 | 36.96 | 113,986 | +0.01(+0.02%) |
Jul 25, 2014 | 37.04 | 37.04 | 36.89 | 36.95 | 20,445 | -0.16(-0.43%) |
Jul 24, 2014 | 37.13 | 37.15 | 37.06 | 37.11 | 29,589 | +0.04(+0.11%) |
Jul 23, 2014 | 37.13 | 37.13 | 37.03 | 37.07 | 23,243 | +0.03(+0.09%) |
Jul 22, 2014 | 37.04 | 37.09 | 37.00 | 37.04 | 34,015 | +0.21(+0.58%) |
Jul 21, 2014 | 36.86 | 36.88 | 36.72 | 36.83 | 53,819 | -0.12(-0.32%) |
Jul 18, 2014 | 36.66 | 36.95 | 36.66 | 36.95 | 18,054 | +0.35(+0.95%) |
Jul 17, 2014 | 36.88 | 36.95 | 36.55 | 36.60 | 51,012 | -0.40(-1.09%) |
Jul 16, 2014 | 37.09 | 37.09 | 36.90 | 37.00 | 30,616 | +0.11(+0.30%) |
Jul 15, 2014 | 37.02 | 37.02 | 36.77 | 36.89 | 94,565 | -0.07(-0.19%) |
Jul 14, 2014 | 37.06 | 37.06 | 36.95 | 36.96 | 32,339 | +0.16(+0.43%) |
Jul 11, 2014 | 36.73 | 36.82 | 36.68 | 36.80 | 16,626 | +0.05(+0.13%) |
Jul 10, 2014 | 36.61 | 36.86 | 36.50 | 36.76 | 36,672 | -0.25(-0.68%) |
Jul 09, 2014 | 36.95 | 37.01 | 36.84 | 37.01 | 35,857 | +0.13(+0.34%) |
Jul 08, 2014 | 37.06 | 37.07 | 36.81 | 36.88 | 29,924 | -0.20(-0.54%) |
Jul 07, 2014 | 37.31 | 37.31 | 37.06 | 37.08 | 30,497 | -0.23(-0.61%) |
Jul 03, 2014 | 37.14 | 37.31 | 37.31 | 37.31 | 28,483 | +0.18(+0.49%) |
Jul 02, 2014 | 37.21 | 37.21 | 37.11 | 37.13 | 24,138 | -0.08(-0.22%) |