Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 35.77 | 35.83 | 35.61 | 35.78 | 37,348 | -0.02(-0.04%) |
Sep 29, 2014 | 35.58 | 35.89 | 35.58 | 35.80 | 16,273 | -0.25(-0.71%) |
Sep 26, 2014 | 35.92 | 36.08 | 35.86 | 36.05 | 77,406 | -0.51(-1.39%) |
Sep 25, 2014 | 36.79 | 36.80 | 36.38 | 36.56 | 16,485 | -0.36(-0.98%) |
Sep 24, 2014 | 36.80 | 37.03 | 36.75 | 36.92 | 38,323 | +0.88(+2.44%) |
Sep 23, 2014 | 36.19 | 36.19 | 36.02 | 36.04 | 27,711 | -0.12(-0.33%) |
Sep 22, 2014 | 36.16 | 36.30 | 36.10 | 36.16 | 28,216 | -0.35(-0.96%) |
Sep 19, 2014 | 36.55 | 36.59 | 36.43 | 36.51 | 36,043 | -0.03(-0.08%) |
Sep 18, 2014 | 36.54 | 36.74 | 36.50 | 36.54 | 127,701 | +0.41(+1.13%) |
Sep 17, 2014 | 36.17 | 36.31 | 35.93 | 36.13 | 25,315 | +0.03(+0.08%) |
Sep 16, 2014 | 35.91 | 36.13 | 35.87 | 36.10 | 51,459 | +0.55(+1.55%) |
Sep 15, 2014 | 35.67 | 35.67 | 35.46 | 35.55 | 13,508 | +0.05(+0.14%) |
Sep 12, 2014 | 35.63 | 35.86 | 35.47 | 35.50 | 17,170 | -0.29(-0.81%) |
Sep 11, 2014 | 35.60 | 35.91 | 35.60 | 35.79 | 41,037 | -0.35(-0.97%) |
Sep 10, 2014 | 36.03 | 36.19 | 35.96 | 36.14 | 11,149 | +0.13(+0.36%) |
Sep 09, 2014 | 36.17 | 36.17 | 35.94 | 36.01 | 5,122 | -0.75(-2.04%) |
Sep 08, 2014 | 36.86 | 36.87 | 36.46 | 36.76 | 78,548 | +0.02(+0.05%) |
Sep 05, 2014 | 36.74 | 36.90 | 36.72 | 36.74 | 21,210 | +0.39(+1.07%) |
Sep 04, 2014 | 36.48 | 36.64 | 36.35 | 36.35 | 10,902 | -0.48(-1.30%) |
Sep 03, 2014 | 36.90 | 37.00 | 36.80 | 36.83 | 25,165 | +0.38(+1.04%) |
Sep 02, 2014 | 36.64 | 36.64 | 36.43 | 36.45 | 6,257 | +0.92(+2.59%) |
Aug 29, 2014 | 35.53 | 35.53 | 35.53 | 0 | -0.07(-0.20%) | |
Aug 28, 2014 | 35.70 | 35.70 | 35.51 | 35.60 | 13,557 | +0.20(+0.56%) |
Aug 27, 2014 | 35.55 | 35.37 | 35.40 | 12,491 | +0.10(+0.28%) | |
Aug 26, 2014 | 35.23 | 35.45 | 35.23 | 35.30 | 11,601 | -0.41(-1.15%) |
Aug 25, 2014 | 35.86 | 35.20 | 35.71 | 34,026 | +0.51(+1.45%) | |
Aug 22, 2014 | 35.01 | 35.29 | 35.01 | 35.20 | 125,979 | -0.57(-1.59%) |
Aug 21, 2014 | 35.40 | 35.77 | 35.37 | 35.77 | 20,642 | +0.98(+2.82%) |
Aug 20, 2014 | 34.72 | 34.80 | 34.66 | 34.79 | 28,929 | -0.09(-0.26%) |
Aug 19, 2014 | 34.93 | 34.49 | 34.88 | 18,391 | +0.39(+1.13%) | |
Aug 18, 2014 | 34.41 | 34.51 | 34.41 | 34.49 | 12,888 | -0.14(-0.40%) |
Aug 15, 2014 | 34.52 | 34.52 | 34.33 | 34.63 | 6,722 | -0.39(-1.11%) |
Aug 14, 2014 | 34.90 | 35.02 | 34.87 | 35.02 | 5,262 | -0.08(-0.22%) |
Aug 13, 2014 | 35.20 | 34.40 | 35.10 | 7,371 | +0.70(+2.04%) | |
Aug 12, 2014 | 34.51 | 34.65 | 34.35 | 34.40 | 6,105 | +0.05(+0.15%) |
Aug 11, 2014 | 34.41 | 34.44 | 34.30 | 34.34 | 13,704 | +0.85(+2.55%) |
Aug 08, 2014 | 33.17 | 33.36 | 33.17 | 33.49 | 7,257 | -2.02(-5.68%) |
Aug 07, 2014 | 35.66 | 35.75 | 35.48 | 35.51 | 5,124 | +0.84(+2.43%) |
Aug 06, 2014 | 34.44 | 34.85 | 34.34 | 34.66 | 5,996 | +0.14(+0.42%) |
Aug 05, 2014 | 34.77 | 35.00 | 34.26 | 34.52 | 14,482 | -1.06(-2.98%) |
Aug 04, 2014 | 35.21 | 35.62 | 35.21 | 35.58 | 14,715 | +0.27(+0.76%) |
Aug 01, 2014 | 35.55 | 35.61 | 35.15 | 35.31 | 46,206 | -0.68(-1.89%) |
Jul 31, 2014 | 36.27 | 36.27 | 35.92 | 35.99 | 31,834 | -0.50(-1.37%) |
Jul 30, 2014 | 36.76 | 36.76 | 36.17 | 36.49 | 36,416 | +0.52(+1.45%) |
Jul 29, 2014 | 36.08 | 36.14 | 35.97 | 35.97 | 12,922 | +0.22(+0.62%) |
Jul 28, 2014 | 35.65 | 35.83 | 35.63 | 35.75 | 11,241 | +0.01(+0.03%) |
Jul 25, 2014 | 35.81 | 35.81 | 35.74 | 35.74 | 3,517 | +0.76(+2.17%) |
Jul 24, 2014 | 34.97 | 35.07 | 34.97 | 34.98 | 7,608 | -0.29(-0.82%) |
Jul 23, 2014 | 35.21 | 35.30 | 35.21 | 35.27 | 5,849 | +0.03(+0.09%) |
Jul 22, 2014 | 35.35 | 35.51 | 35.24 | 35.24 | 4,342 | +0.02(+0.06%) |
Jul 21, 2014 | 35.13 | 35.33 | 35.11 | 35.22 | 2,604 | -0.13(-0.37%) |
Jul 18, 2014 | 35.23 | 35.43 | 35.22 | 35.35 | 7,566 | -0.19(-0.53%) |
Jul 17, 2014 | 35.58 | 35.75 | 35.52 | 35.54 | 8,282 | -0.82(-2.26%) |
Jul 16, 2014 | 36.52 | 36.52 | 36.33 | 36.36 | 2,813 | -0.24(-0.67%) |
Jul 15, 2014 | 36.59 | 36.76 | 36.50 | 36.60 | 8,974 | +0.05(+0.15%) |
Jul 14, 2014 | 36.54 | 36.55 | 36.54 | 36.55 | 4,514 | +0.87(+2.44%) |
Jul 11, 2014 | 35.59 | 35.68 | 35.59 | 35.68 | 5,332 | +0.41(+1.17%) |
Jul 10, 2014 | 35.41 | 35.42 | 35.27 | 35.27 | 6,104 | -0.63(-1.75%) |
Jul 09, 2014 | 35.99 | 36.05 | 35.89 | 35.90 | 15,759 | +0.16(+0.45%) |
Jul 08, 2014 | 35.76 | 35.95 | 35.72 | 35.74 | 4,825 | -0.28(-0.78%) |
Jul 07, 2014 | 35.85 | 36.29 | 35.84 | 36.02 | 10,412 | +0.70(+1.98%) |
Jul 03, 2014 | 35.32 | 35.32 | 35.32 | 0 | +0.05(+0.14%) | |
Jul 02, 2014 | 35.18 | 35.37 | 35.16 | 35.27 | 4,695 | -0.32(-0.90%) |